RECON TECHNO (NQ: RCON)
5.090 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 5.090 5.090 5.090 0 +0.22(+4.52%)
Apr 16, 2014 4.880 4.950 4.780 4.870 15,770 -0.01(-0.20%)
Apr 15, 2014 4.880 5.180 4.660 4.880 66,866 +0.03(+0.62%)
Apr 14, 2014 4.870 5.160 4.800 4.850 76,160 -0.01(-0.21%)
Apr 11, 2014 4.800 4.980 4.650 4.860 49,605 -0.05(-1.02%)
Apr 10, 2014 5.060 5.100 4.750 4.910 70,425 -0.14(-2.77%)
Apr 09, 2014 4.690 5.090 4.550 5.050 147,192 +0.47(+10.26%)
Apr 08, 2014 4.420 4.720 4.350 4.580 86,381 +0.14(+3.15%)
Apr 07, 2014 4.740 4.740 4.351 4.440 48,561 -0.23(-4.93%)
Apr 04, 2014 4.670 4.820 4.580 4.670 47,554 +0.03(+0.65%)
Apr 03, 2014 5.080 5.130 4.620 4.640 162,620 -0.42(-8.30%)
Apr 02, 2014 5.240 5.480 5.000 5.060 180,638 -0.16(-3.07%)
Apr 01, 2014 4.630 5.459 4.580 5.220 411,216 +0.56(+12.02%)
Mar 31, 2014 4.550 4.760 4.380 4.660 173,304 +0.17(+3.79%)
Mar 28, 2014 4.540 4.701 4.430 4.490 106,572 -0.05(-1.19%)
Mar 27, 2014 4.600 4.600 4.320 4.544 88,276 -0.04(-0.79%)
Mar 26, 2014 4.820 4.878 4.520 4.580 120,223 -0.20(-4.18%)
Mar 25, 2014 4.750 4.960 4.600 4.780 198,349 +0.11(+2.39%)
Mar 24, 2014 5.230 5.440 4.510 4.668 331,273 -0.56(-10.74%)
Mar 21, 2014 5.350 5.630 5.200 5.230 133,489 -0.12(-2.24%)
Mar 20, 2014 5.670 5.800 5.120 5.350 231,228 -0.22(-3.95%)
Mar 19, 2014 5.670 5.670 5.351 5.570 100,698 -0.06(-1.07%)
Mar 18, 2014 5.400 5.840 5.110 5.630 360,231 +0.24(+4.45%)
Mar 17, 2014 5.590 5.750 5.330 5.390 89,302 -0.18(-3.23%)
Mar 14, 2014 5.570 5.840 5.200 5.570 143,202 +0.01(+0.18%)
Mar 13, 2014 6.240 6.240 5.550 5.560 240,423 -0.53(-8.70%)
Mar 12, 2014 5.830 6.370 5.720 6.090 196,312 +0.19(+3.22%)
Mar 11, 2014 6.590 6.712 5.800 5.900 534,436 +0.15(+2.61%)
Mar 10, 2014 5.770 5.940 5.710 5.750 76,342 +0.04(+0.70%)
Mar 07, 2014 5.850 6.010 5.710 5.710 113,095 -0.14(-2.39%)
Mar 06, 2014 5.800 6.090 5.700 5.850 209,114 +0.01(+0.17%)
Mar 05, 2014 6.100 6.390 5.700 5.840 364,850 -0.29(-4.73%)
Mar 04, 2014 6.290 6.440 6.100 6.130 187,141 -0.02(-0.33%)
Mar 03, 2014 6.760 6.980 6.010 6.150 417,450 -0.17(-2.69%)
Feb 28, 2014 7.080 7.350 6.010 6.320 420,352 -0.84(-11.73%)
Feb 27, 2014 7.130 7.490 6.840 7.160 267,067 +0.28(+4.07%)
Feb 26, 2014 7.080 8.000 6.830 6.880 410,868 -0.11(-1.57%)
Feb 25, 2014 6.730 7.200 6.360 6.990 345,131 +0.36(+5.43%)
Feb 24, 2014 6.800 6.910 6.460 6.630 252,082 -0.08(-1.19%)
Feb 21, 2014 6.370 6.800 6.210 6.710 351,677 +0.34(+5.34%)
Feb 20, 2014 5.950 6.490 5.791 6.370 387,666 +0.36(+5.99%)
Feb 19, 2014 6.320 6.329 5.950 6.010 278,879 -0.15(-2.44%)
Feb 18, 2014 6.250 6.560 5.830 6.160 509,300 +0.16(+2.67%)
Feb 14, 2014 6.000 6.000 6.000 0 +0.30(+5.26%)
Feb 13, 2014 5.870 6.330 5.550 5.700 1,729,221 +0.43(+8.16%)
Feb 12, 2014 4.730 5.300 4.560 5.270 591,527 +0.60(+12.94%)
Feb 11, 2014 4.580 4.850 4.500 4.666 296,988 +0.15(+3.23%)
Feb 10, 2014 4.240 4.770 4.220 4.520 300,725 +0.28(+6.63%)
Feb 07, 2014 4.360 4.480 4.220 4.239 105,621 -0.11(-2.55%)
Feb 06, 2014 4.320 4.650 4.250 4.350 303,738 +0.02(+0.37%)
Feb 05, 2014 4.040 4.380 4.020 4.334 131,795 +0.24(+5.97%)
Feb 04, 2014 4.330 4.350 4.000 4.090 185,429 -0.25(-5.76%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here