RECON TECHNO (NQ: RCON)
4.730 USD  -0.080 (-1.66%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 4.830 5.040 4.687 4.730 71,037 -0.08(-1.66%)
Sep 18, 2014 4.740 4.880 4.660 4.810 48,567 +0.18(+3.89%)
Sep 17, 2014 4.520 4.800 4.500 4.630 76,898 +0.07(+1.54%)
Sep 16, 2014 4.640 4.800 4.400 4.560 28,255 -0.08(-1.72%)
Sep 15, 2014 4.660 4.680 4.350 4.640 32,892 +0.03(+0.65%)
Sep 12, 2014 4.650 4.650 4.580 4.610 15,317 -0.01(-0.22%)
Sep 11, 2014 4.880 5.290 4.550 4.620 229,239 +0.01(+0.22%)
Sep 10, 2014 4.520 4.700 4.330 4.610 36,282 +0.15(+3.36%)
Sep 09, 2014 4.290 4.710 4.290 4.460 94,809 +0.20(+4.69%)
Sep 08, 2014 4.340 4.390 4.121 4.260 44,969 -0.09(-2.16%)
Sep 05, 2014 4.350 4.400 4.100 4.354 70,246 +0.03(+0.79%)
Sep 04, 2014 4.720 4.720 4.320 4.320 67,347 -0.35(-7.49%)
Sep 03, 2014 5.120 5.160 4.600 4.670 138,761 -0.35(-6.97%)
Sep 02, 2014 4.720 5.120 4.700 5.020 235,438 +0.36(+7.73%)
Aug 29, 2014 4.660 4.660 4.660 0 +0.21(+4.72%)
Aug 28, 2014 4.360 4.740 4.305 4.450 59,084 +0.11(+2.42%)
Aug 27, 2014 4.330 4.830 4.330 4.345 89,864 +0.01(+0.35%)
Aug 26, 2014 4.320 4.370 4.250 4.330 35,333 +0.00(+0.00%)
Aug 25, 2014 4.470 4.470 4.312 4.330 31,265 -0.05(-1.14%)
Aug 22, 2014 4.450 4.280 4.380 27,213 +0.05(+1.15%)
Aug 21, 2014 4.580 4.642 4.310 4.330 44,204 -0.18(-3.99%)
Aug 20, 2014 4.720 4.840 4.480 4.510 174,757 -0.22(-4.65%)
Aug 19, 2014 4.640 4.760 4.600 4.730 43,101 +0.16(+3.50%)
Aug 18, 2014 4.560 4.700 4.380 4.570 115,825 +0.01(+0.22%)
Aug 15, 2014 4.070 4.970 3.940 4.560 387,438 +0.48(+11.76%)
Aug 14, 2014 4.130 4.130 4.040 4.080 5,903 +0.04(+0.99%)
Aug 13, 2014 4.100 4.150 4.030 4.040 12,665 -0.05(-1.22%)
Aug 12, 2014 4.040 4.120 4.040 4.090 12,383 +0.02(+0.49%)
Aug 11, 2014 4.060 4.150 4.010 4.070 37,585 +0.08(+2.01%)
Aug 08, 2014 3.960 3.960 3.840 3.990 8,835 +0.07(+1.79%)
Aug 07, 2014 3.800 3.980 3.790 3.920 30,630 +0.11(+2.89%)
Aug 06, 2014 3.790 3.940 3.710 3.810 33,326 +0.04(+1.06%)
Aug 05, 2014 4.170 4.220 3.460 3.770 147,092 -0.25(-6.22%)
Aug 04, 2014 4.000 4.230 4.000 4.020 42,860 +0.09(+2.29%)
Aug 01, 2014 4.280 4.400 3.880 3.930 75,562 -0.40(-9.24%)
Jul 31, 2014 4.440 4.450 4.160 4.330 68,134 -0.13(-2.91%)
Jul 30, 2014 4.510 4.570 4.410 4.460 86,791 -0.06(-1.38%)
Jul 29, 2014 4.420 4.720 4.350 4.522 153,955 +0.16(+3.58%)
Jul 28, 2014 4.450 4.590 4.210 4.366 233,240 -0.12(-2.75%)
Jul 25, 2014 4.300 4.580 4.200 4.490 106,951 +0.20(+4.66%)
Jul 24, 2014 4.410 4.470 4.130 4.290 138,694 -0.14(-3.16%)
Jul 23, 2014 4.170 4.557 4.130 4.430 249,361 +0.30(+7.26%)
Jul 22, 2014 3.810 4.249 3.810 4.130 170,857 +0.28(+7.27%)
Jul 21, 2014 3.750 4.082 3.730 3.850 35,796 +0.05(+1.32%)
Jul 18, 2014 3.710 3.890 3.710 3.800 34,001 +0.02(+0.53%)
Jul 17, 2014 3.900 4.150 3.640 3.780 147,285 -0.10(-2.58%)
Jul 16, 2014 3.900 3.900 3.825 3.880 43,266 +0.04(+1.04%)
Jul 15, 2014 3.820 3.950 3.750 3.840 58,705 -0.01(-0.26%)
Jul 14, 2014 3.780 3.980 3.700 3.850 73,643 +0.07(+1.85%)
Jul 11, 2014 3.750 3.810 3.720 3.780 47,473 -0.03(-0.79%)
Jul 10, 2014 3.750 3.830 3.650 3.810 50,992 -0.01(-0.26%)
Jul 09, 2014 3.860 3.910 3.797 3.820 15,790 -0.01(-0.26%)
Jul 08, 2014 4.020 4.020 3.760 3.830 78,223 -0.18(-4.49%)
Jul 07, 2014 4.030 4.150 4.000 4.010 52,330 -0.07(-1.72%)
Jul 03, 2014 4.080 4.080 4.080 0 +0.03(+0.74%)
Jul 02, 2014 4.300 4.300 4.040 4.050 97,616 -0.27(-6.25%)
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