UK markets close in 3 hours 25 minutes

Recon Technology, Ltd. (RCON)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.8000+0.0800 (+4.65%)
At close: 04:00PM EDT
1.8600 +0.14 (+8.14%)
Pre-market: 08:00AM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20241.69001.87001.63001.80001.8000188,200
01 May 20241.69001.99001.38001.72001.7200255,400
01 May 20241:18 Stock split
30 Apr 20241.80001.80001.62001.62001.6200100,361
29 Apr 20241.62001.80001.44001.80001.8000153,606
26 Apr 20241.62002.52001.62001.62001.6200677,794
25 Apr 20241.44001.62001.44001.44001.440046,583
24 Apr 20241.80001.80001.26001.62001.6200130,189
23 Apr 20241.80001.98001.80001.80001.800022,872
22 Apr 20241.98001.98001.80001.98001.980046,061
19 Apr 20241.80001.98001.80001.98001.980096,078
18 Apr 20241.80001.80001.80001.80001.800022,822
17 Apr 20241.98001.98001.62001.80001.800065,056
16 Apr 20242.52002.52001.98001.98001.9800150,400
15 Apr 20242.88002.88002.34002.52002.5200315,439
12 Apr 20242.52003.42002.34002.88002.8800728,989
11 Apr 20242.52002.70002.34002.52002.520039,789
10 Apr 20242.34002.88002.34002.70002.7000252,761
09 Apr 20242.52002.52002.34002.52002.52007,528
08 Apr 20242.52002.52002.34002.52002.52005,528
05 Apr 20242.34002.52002.16002.52002.520030,117
04 Apr 20242.34002.52002.16002.34002.34004,778
03 Apr 20242.52002.52002.16002.52002.520026,628
02 Apr 20242.52002.70002.34002.52002.520058,356
01 Apr 20242.70002.70002.52002.52002.52007,094
28 Mar 20242.52002.88002.52002.70002.700023,611
27 Mar 20242.52002.52002.34002.52002.52009,350
26 Mar 20242.52002.52002.34002.34002.34002,811
25 Mar 20242.52002.52002.34002.52002.52005,661
22 Mar 20242.52002.52002.52002.52002.52002,417
21 Mar 20242.52002.52002.34002.52002.52008,022
20 Mar 20242.52002.52002.34002.52002.52005,906
19 Mar 20242.52002.52002.34002.34002.340010,100
18 Mar 20242.70002.70002.52002.52002.520010,761
15 Mar 20242.52002.52002.52002.52002.52003,944
14 Mar 20242.88002.88002.34002.52002.520014,733
13 Mar 20242.70002.70002.70002.70002.70005,717
12 Mar 20242.52002.88002.52002.70002.700012,133
11 Mar 20242.70002.70002.52002.70002.700022,006
08 Mar 20242.70002.88002.52002.70002.70004,006
07 Mar 20242.70002.88002.70002.70002.70007,172
06 Mar 20242.88002.88002.70002.70002.700012,078
05 Mar 20242.88002.88002.88002.88002.88009,106
04 Mar 20243.06003.06002.88002.88002.880010,000
01 Mar 20243.06003.06002.88003.06003.06002,167
29 Feb 20243.06003.24003.06003.06003.06009,933
28 Feb 20243.06003.06003.06003.06003.06005,917
27 Feb 20242.88003.06002.88003.06003.06008,478
26 Feb 20242.88002.88002.88002.88002.88002,561
23 Feb 20243.06003.06002.88002.88002.88005,183
22 Feb 20243.06003.06003.06003.06003.06008,933
21 Feb 20243.06003.24002.88003.06003.060011,128
20 Feb 20243.42003.42003.06003.06003.06007,233
16 Feb 20243.24003.24003.06003.06003.060010,200
15 Feb 20242.88003.24002.88003.24003.240038,733
14 Feb 20243.06003.06002.70002.70002.700010,256
13 Feb 20242.70002.88002.70002.88002.88005,211
12 Feb 20242.88003.06002.88002.88002.88004,944
09 Feb 20242.88002.88002.70002.88002.88007,706
08 Feb 20242.88003.06002.70002.70002.700019,889
07 Feb 20242.52003.42002.52002.70002.7000148,444
06 Feb 20242.52002.88002.52002.52002.520021,428
05 Feb 20243.06003.24002.88003.06003.060017,761
02 Feb 20243.06003.24003.06003.06003.06002,056
01 Feb 20243.24003.24003.06003.24003.24005,233
31 Jan 20243.24003.42002.88003.24003.240012,006
30 Jan 20243.60003.60003.24003.42003.420022,789
29 Jan 20243.78003.96003.60003.60003.600016,089
26 Jan 20244.14004.14003.78003.96003.9600878
25 Jan 20243.78003.96003.78003.78003.78003,061
24 Jan 20243.96003.96003.78003.78003.78005,667
23 Jan 20243.78004.14003.78003.96003.960018,100
22 Jan 20244.32004.32003.78003.96003.960021,722
19 Jan 20243.96004.14003.96004.14004.14001,567
18 Jan 20244.14004.14003.96003.96003.96002,006
17 Jan 20244.14004.14003.96004.14004.14002,628
16 Jan 20244.32004.32004.14004.14004.14001,956
12 Jan 20244.32004.32003.96004.32004.32004,650
11 Jan 20243.96004.32003.96003.96003.960030,089
10 Jan 20243.96004.14003.96003.96003.96002,078
09 Jan 20244.14004.32004.14004.14004.14001,111
08 Jan 20244.14004.32004.14004.14004.14001,633
05 Jan 20244.14004.32003.60004.14004.140023,889
04 Jan 20244.14004.32004.14004.32004.32005,478
03 Jan 20244.32004.32004.14004.14004.14001,856
02 Jan 20244.32004.32004.14004.14004.14003,733
29 Dec 20234.32004.50004.14004.14004.14009,578
28 Dec 20234.50004.50004.14004.32004.320016,000
27 Dec 20234.32004.50004.14004.32004.320026,011
26 Dec 20234.50004.50004.32004.32004.320024,633
22 Dec 20234.50004.50004.32004.50004.50002,678
21 Dec 20234.50004.68004.32004.50004.500011,633
20 Dec 20234.32004.68004.32004.50004.500010,444
19 Dec 20234.68004.68004.32004.50004.500023,106
18 Dec 20234.50004.68004.50004.50004.50005,989
15 Dec 20235.04005.04004.50004.50004.500024,383
14 Dec 20235.04005.40005.04005.04005.04003,383
13 Dec 20234.86005.22004.86004.86004.86005,172
12 Dec 20234.86005.22004.86005.04005.04003,156
11 Dec 20235.04005.40005.04005.22005.22002,244
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...