RECON TECHNO (NQ: RCON)
1.370 USD  +0.060 (+4.59%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 1.389 1.470 1.300 1.370 90,973 +0.06(+4.59%)
Aug 27, 2015 1.379 1.449 1.300 1.310 8,817 -0.01(-0.75%)
Aug 26, 2015 1.400 1.400 1.290 1.320 7,188 +0.03(+2.32%)
Aug 25, 2015 1.400 1.400 1.290 1.290 5,225 -0.07(-5.15%)
Aug 24, 2015 1.320 1.600 1.270 1.360 105,710 -0.02(-1.45%)
Aug 21, 2015 1.582 1.380 1.380 104,033 -0.09(-6.12%)
Aug 20, 2015 1.445 1.470 1.410 1.470 5,509 -0.01(-0.68%)
Aug 19, 2015 1.520 1.660 1.400 1.480 48,719 -0.08(-5.13%)
Aug 18, 2015 1.430 1.670 1.430 1.560 176,967 +0.00(+0.00%)
Aug 17, 2015 1.510 1.560 1.420 1.560 44,424 +0.15(+10.64%)
Aug 14, 2015 1.468 1.489 1.410 1.410 3,886 -0.08(-5.37%)
Aug 13, 2015 1.450 1.550 1.440 1.490 6,516 +0.04(+2.76%)
Aug 12, 2015 1.480 1.610 1.400 1.450 37,161 -0.09(-5.84%)
Aug 11, 2015 1.489 1.620 1.460 1.540 39,448 -0.07(-4.34%)
Aug 10, 2015 1.650 1.650 1.440 1.610 44,368 -0.04(-2.43%)
Aug 07, 2015 1.680 1.680 1.460 1.650 32,847 -0.01(-0.60%)
Aug 06, 2015 1.670 1.670 1.660 1.660 2,717 +0.02(+1.22%)
Aug 05, 2015 1.660 1.660 1.572 1.640 27,818 -0.02(-1.20%)
Aug 04, 2015 1.580 1.669 1.580 1.660 13,224 +0.08(+5.06%)
Aug 03, 2015 1.679 1.680 1.580 1.580 2,775 -0.08(-4.82%)
Jul 31, 2015 1.510 1.700 1.510 1.660 6,160 +0.01(+0.65%)
Jul 30, 2015 1.688 1.690 1.500 1.649 63,389 +0.04(+2.44%)
Jul 29, 2015 1.690 1.700 1.590 1.610 9,212 -0.06(-3.59%)
Jul 28, 2015 1.690 1.700 1.531 1.670 57,572 -0.01(-0.60%)
Jul 27, 2015 1.700 1.740 1.550 1.680 86,729 -0.01(-0.59%)
Jul 24, 2015 1.700 1.750 1.660 1.690 61,506 +0.00(+0.04%)
Jul 23, 2015 1.590 1.700 1.590 1.689 24,011 +0.05(+3.01%)
Jul 22, 2015 1.620 1.730 1.600 1.640 44,587 +0.02(+1.23%)
Jul 21, 2015 1.530 1.700 1.400 1.620 86,007 +0.17(+11.72%)
Jul 20, 2015 1.300 1.490 1.300 1.450 20,813 +0.10(+7.41%)
Jul 17, 2015 1.410 1.469 1.350 1.350 17,110 -0.06(-4.26%)
Jul 16, 2015 1.320 1.410 1.320 1.410 26,493 +0.08(+6.02%)
Jul 15, 2015 1.350 1.370 1.320 1.330 16,992 +0.01(+0.77%)
Jul 14, 2015 1.393 1.393 1.310 1.320 21,044 -0.02(-1.50%)
Jul 13, 2015 1.330 1.390 1.330 1.340 19,845 -0.02(-1.47%)
Jul 10, 2015 1.380 1.410 1.360 1.360 8,446 -0.01(-0.73%)
Jul 09, 2015 1.402 1.420 1.340 1.370 42,249 -0.03(-2.14%)
Jul 08, 2015 1.450 1.570 1.380 1.400 12,599 +0.01(+0.72%)
Jul 07, 2015 1.400 1.459 1.380 1.390 29,166 -0.03(-2.11%)
Jul 06, 2015 1.450 1.488 1.410 1.420 18,213 -0.07(-4.70%)
Jul 02, 2015 1.490 1.490 1.490 0 +0.01(+0.67%)
Jul 01, 2015 1.500 1.520 1.480 1.480 29,592 -0.02(-1.33%)
Jun 30, 2015 1.641 1.641 1.500 1.500 33,379 -0.06(-3.85%)
Jun 29, 2015 1.540 1.650 1.520 1.560 26,243 -0.02(-1.27%)
Jun 26, 2015 1.676 1.680 1.570 1.580 40,239 -0.06(-3.66%)
Jun 25, 2015 1.630 1.663 1.630 1.640 20,409 -0.05(-2.96%)
Jun 24, 2015 1.760 1.760 1.633 1.690 36,933 +0.01(+0.60%)
Jun 23, 2015 1.691 1.740 1.640 1.680 90,542 +0.05(+3.07%)
Jun 22, 2015 1.780 1.815 1.620 1.630 92,210 -0.10(-5.78%)
Jun 19, 2015 1.769 1.769 1.720 1.730 16,794 -0.04(-2.26%)
Jun 18, 2015 1.760 1.820 1.720 1.770 11,564 -0.01(-0.56%)
Jun 17, 2015 1.760 1.940 1.760 1.780 67,045 +0.06(+3.49%)
Jun 16, 2015 1.750 1.810 1.700 1.720 38,997 -0.04(-2.27%)
Jun 15, 2015 1.830 1.830 1.752 1.760 109,598 -0.09(-4.86%)
Jun 12, 2015 2.020 2.020 1.820 1.850 130,729 -0.14(-7.04%)
Jun 11, 2015 1.820 2.010 1.710 1.990 310,494 +0.03(+1.53%)
Jun 10, 2015 1.760 2.700 1.750 1.960 2,726,084 +0.31(+18.79%)
Jun 09, 2015 1.720 1.720 1.630 1.650 8,198 -0.08(-4.62%)
Jun 08, 2015 1.688 1.730 1.650 1.730 4,920 +0.08(+4.84%)
Jun 05, 2015 1.640 1.650 1.640 1.650 664 -0.01(-0.72%)
Jun 04, 2015 1.650 1.690 1.650 1.662 9,715 +0.01(+0.73%)
Jun 03, 2015 1.640 1.650 1.640 1.650 1,000 -0.02(-1.20%)
Jun 02, 2015 1.710 1.710 1.630 1.670 1,912 -0.04(-2.34%)
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