RECON TECHNO (NQ: RCON)
4.730 USD  +0.160 (+3.50%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 4.130 4.670 4.080 4.320 255,433 +0.18(+4.35%)
Jun 30, 2014 4.260 4.280 4.110 4.140 37,241 -0.06(-1.43%)
Jun 27, 2014 4.180 4.300 4.180 4.200 24,084 +0.03(+0.72%)
Jun 26, 2014 4.150 4.230 4.150 4.170 17,352 +0.03(+0.72%)
Jun 25, 2014 4.030 4.220 4.000 4.140 64,842 +0.13(+3.24%)
Jun 24, 2014 4.350 4.430 4.000 4.010 128,170 -0.31(-7.17%)
Jun 23, 2014 4.380 4.560 4.241 4.320 61,168 -0.05(-1.14%)
Jun 20, 2014 4.400 4.540 4.230 4.370 67,524 -0.01(-0.23%)
Jun 19, 2014 4.330 4.400 4.250 4.380 23,956 +0.06(+1.39%)
Jun 18, 2014 4.450 4.580 4.300 4.320 97,390 -0.08(-1.82%)
Jun 17, 2014 4.420 4.510 4.220 4.400 46,628 +0.04(+0.92%)
Jun 16, 2014 4.770 4.780 4.100 4.360 159,316 -0.32(-6.84%)
Jun 13, 2014 4.720 5.050 4.610 4.680 181,655 +0.03(+0.65%)
Jun 12, 2014 4.720 4.800 4.520 4.650 43,077 -0.07(-1.46%)
Jun 11, 2014 4.410 4.810 4.252 4.719 141,711 +0.31(+7.01%)
Jun 10, 2014 4.120 4.680 4.020 4.410 240,864 +0.14(+3.28%)
Jun 06, 2014 4.550 4.570 4.250 4.270 71,276 -0.12(-2.73%)
Jun 05, 2014 4.090 4.580 4.000 4.390 260,066 +0.26(+6.30%)
Jun 04, 2014 3.850 4.300 3.750 4.130 212,203 +0.25(+6.44%)
Jun 03, 2014 3.970 3.980 3.653 3.880 88,393 -0.02(-0.51%)
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