RECON TECHNO (NQ: RCON)
2.250 USD  +0.140 (+6.64%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 2.180 2.290 2.170 2.250 4,856 +0.14(+6.64%)
Dec 17, 2014 2.210 2.270 2.110 2.110 35,798 -0.03(-1.40%)
Dec 16, 2014 2.099 2.240 2.090 2.140 11,148 +0.04(+1.90%)
Dec 15, 2014 2.250 2.250 2.030 2.100 25,978 -0.19(-8.30%)
Dec 12, 2014 2.630 2.630 2.250 2.290 45,266 -0.27(-10.55%)
Dec 11, 2014 2.719 2.719 2.560 2.560 5,924 +0.05(+1.99%)
Dec 10, 2014 2.520 2.636 2.510 2.510 12,312 -0.02(-0.79%)
Dec 09, 2014 2.600 2.630 2.500 2.530 7,733 +0.03(+1.20%)
Dec 08, 2014 2.600 2.600 2.500 2.500 16,323 -0.14(-5.30%)
Dec 05, 2014 2.750 2.750 2.630 2.640 19,333 -0.11(-4.00%)
Dec 04, 2014 2.630 2.900 2.630 2.750 28,011 +0.03(+1.10%)
Dec 03, 2014 2.630 2.759 2.550 2.720 23,236 -0.02(-0.73%)
Dec 02, 2014 2.500 2.770 2.500 2.740 53,094 +0.03(+1.11%)
Dec 01, 2014 2.900 3.047 2.610 2.710 52,728 -0.19(-6.55%)
Nov 28, 2014 3.050 3.070 2.810 2.900 69,921 -0.16(-5.23%)
Nov 26, 2014 3.060 3.060 3.060 0 -0.29(-8.66%)
Nov 25, 2014 3.340 3.430 3.340 3.350 5,570 +0.03(+0.90%)
Nov 24, 2014 3.440 3.450 3.310 3.320 14,261 -0.08(-2.35%)
Nov 21, 2014 3.550 3.550 3.400 3.400 17,565 -0.13(-3.68%)
Nov 20, 2014 3.690 3.740 3.500 3.530 21,570 +0.04(+1.15%)
Nov 19, 2014 3.530 3.550 3.400 3.490 20,186 -0.04(-1.13%)
Nov 18, 2014 3.530 3.690 3.500 3.530 25,240 +0.00(+0.00%)
Nov 17, 2014 3.610 3.640 3.500 3.530 30,018 -0.11(-3.02%)
Nov 14, 2014 3.690 3.690 3.460 3.640 78,614 -0.12(-3.19%)
Nov 13, 2014 3.690 4.040 3.610 3.760 291,413 -0.01(-0.27%)
Nov 12, 2014 3.910 4.010 3.680 3.770 95,178 -0.27(-6.68%)
Nov 11, 2014 4.410 4.460 3.880 4.040 116,821 -0.36(-8.18%)
Nov 10, 2014 4.470 4.740 4.370 4.400 18,852 -0.10(-2.22%)
Nov 07, 2014 4.551 4.600 4.450 4.500 2,932 +0.03(+0.56%)
Nov 06, 2014 4.370 4.720 4.300 4.475 42,074 +0.05(+1.24%)
Nov 05, 2014 4.650 4.690 4.270 4.420 35,080 -0.21(-4.54%)
Nov 04, 2014 4.560 4.640 4.510 4.630 13,935 +0.00(+0.00%)
Nov 03, 2014 4.800 4.800 4.500 4.630 31,674 -0.11(-2.32%)
Oct 31, 2014 5.070 5.070 4.460 4.740 135,764 -0.30(-5.95%)
Oct 30, 2014 5.370 5.370 4.860 5.040 74,443 -0.35(-6.49%)
Oct 29, 2014 5.300 5.390 5.250 5.390 75,175 +0.05(+0.94%)
Oct 28, 2014 5.390 5.390 5.250 5.340 28,867 -0.04(-0.74%)
Oct 27, 2014 5.270 5.390 5.290 5.380 28,544 +0.09(+1.70%)
Oct 24, 2014 5.260 5.300 5.140 5.290 36,370 +0.30(+6.01%)
Oct 23, 2014 5.290 5.370 4.990 4.990 58,509 -0.27(-5.13%)
Oct 22, 2014 5.390 5.210 5.260 59,241 -0.02(-0.38%)
Oct 21, 2014 5.250 5.280 5.040 5.280 31,453 +0.14(+2.72%)
Oct 20, 2014 5.010 5.320 5.010 5.140 140,832 +0.13(+2.59%)
Oct 17, 2014 5.000 5.060 4.940 5.010 23,459 -0.07(-1.38%)
Oct 16, 2014 4.790 5.010 4.780 5.080 135,745 +0.30(+6.28%)
Oct 15, 2014 4.730 4.920 4.714 4.780 63,605 +0.05(+1.06%)
Oct 14, 2014 4.820 4.610 4.730 19,501 +0.01(+0.21%)
Oct 13, 2014 4.630 4.849 4.630 4.720 28,396 +0.04(+0.85%)
Oct 10, 2014 4.650 4.790 4.610 4.680 17,905 -0.02(-0.43%)
Oct 09, 2014 4.630 4.700 4.600 4.700 5,884 +0.00(+0.00%)
Oct 08, 2014 4.850 4.940 4.630 4.700 23,015 -0.01(-0.21%)
Oct 07, 2014 4.620 4.710 4.570 4.710 31,723 -0.01(-0.21%)
Oct 06, 2014 4.700 4.748 4.570 4.720 31,701 -0.02(-0.42%)
Oct 03, 2014 4.720 4.900 4.670 4.740 42,215 +0.03(+0.64%)
Oct 02, 2014 4.700 4.728 4.600 4.710 27,000 +0.04(+0.86%)
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