Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Recon Technology, Ltd. (RCON)

1.5500
+0.0400
+(2.65%)
At close: April 22 at 4:00:00 PM EDT
1.6800
+0.13
+(8.39%)
After hours: April 22 at 6:07:03 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.60001.60001.45001.55001.55006,000
Apr 21, 20251.55001.57001.50001.51001.510029,000
Apr 17, 20251.47001.50001.44001.45001.45007,400
Apr 16, 20251.61001.63001.41001.50001.50006,200
Apr 15, 20251.65001.69001.64001.65001.65002,400
Apr 14, 20251.62001.75001.60001.62001.62009,200
Apr 11, 20251.71001.81001.63001.73001.730029,700
Apr 10, 20251.97001.97001.51001.70001.700081,400
Apr 9, 20251.90001.94001.87001.94001.94004,100
Apr 8, 20251.96001.96001.88001.96001.96001,300
Apr 7, 20251.80001.98001.80001.93001.93006,400
Apr 4, 20251.88001.97001.85001.86001.86008,400
Apr 3, 20251.74001.90001.72001.89001.890012,700
Apr 2, 20251.58001.91001.58001.83001.830029,600
Apr 1, 20251.60001.70001.57001.66001.66004,200
Mar 31, 20251.65001.65001.55001.55001.55001,700
Mar 28, 20251.67001.67001.54001.60001.60005,100
Mar 27, 20251.58001.64001.44001.55001.550020,000
Mar 26, 20251.53001.53001.48001.52001.52001,000
Mar 25, 20251.68001.69001.40001.53001.53008,200
Mar 24, 20251.68001.71001.54001.54001.54003,900
Mar 21, 20251.65001.74001.63001.66001.66007,300
Mar 20, 20251.60001.73001.59001.64001.64009,500
Mar 19, 20251.62001.68001.52001.60001.60009,800
Mar 18, 20251.63001.67001.56001.59001.59007,100
Mar 17, 20251.51001.62001.50001.62001.620021,200
Mar 14, 20251.52001.52001.48001.50001.50002,700
Mar 13, 20251.50001.51001.48001.50001.500011,700
Mar 12, 20251.54001.54001.51001.52001.52003,000
Mar 11, 20251.57001.57001.52001.52001.52002,400
Mar 10, 20251.63001.63001.49001.51001.510018,900
Mar 7, 20251.68001.68001.58001.61001.61005,500
Mar 6, 20251.70001.73001.70001.70001.70006,700
Mar 5, 20251.85001.85001.72001.75001.75003,600
Mar 4, 20251.81002.08001.75001.79001.79006,800
Mar 3, 20251.92001.98001.77001.85001.850032,300
Feb 28, 20251.92001.94001.91001.92001.92003,700
Feb 27, 20251.92001.97001.88001.96001.96004,400
Feb 26, 20252.00002.00001.90001.95001.95005,000
Feb 25, 20252.04002.04001.87001.91001.910012,800
Feb 24, 20252.16002.16002.04002.04002.04005,600
Feb 21, 20252.04002.19002.03002.11002.110012,900
Feb 20, 20252.11002.17002.08002.08002.08002,300
Feb 19, 20252.11002.15002.11002.15002.1500600
Feb 18, 20252.03002.08002.03002.08002.08001,500
Feb 14, 20252.19002.19002.04002.09002.09001,400
Feb 13, 20252.18002.18002.08002.08002.08007,300
Feb 12, 20252.08002.10002.04002.06002.06003,600
Feb 11, 20252.06002.09002.04002.04002.04004,700
Feb 10, 20252.13002.18002.06002.09002.09008,800
Feb 7, 20252.14002.26002.05002.15002.15002,600
Feb 6, 20252.19002.20002.02002.07002.070019,400
Feb 5, 20252.10002.20002.10002.15002.15002,700
Feb 4, 20252.22002.22002.10002.21002.21004,100
Feb 3, 20252.24002.24002.11002.23002.23002,900
Jan 31, 20252.16002.26002.15002.16002.16003,600
Jan 30, 20252.30002.40002.16002.20002.20005,100
Jan 29, 20252.30002.30002.14002.17002.17004,800
Jan 28, 20252.35002.35002.15002.19002.19001,500
Jan 27, 20252.18002.33002.12002.15002.15006,700
Jan 24, 20252.38002.54002.38002.38002.38002,900
Jan 23, 20252.29002.53002.29002.45002.45002,000
Jan 22, 20252.45002.47002.45002.45002.450014,000
Jan 21, 20252.40002.64002.24002.43002.430022,600
Jan 17, 20252.30002.45002.23002.45002.45001,900
Jan 16, 20252.16002.24002.15002.24002.24003,300
Jan 15, 20252.25002.25002.14002.19002.19003,200
Jan 14, 20252.35002.40002.22002.22002.22002,100
Jan 13, 20252.27002.34002.22002.23002.23002,300
Jan 10, 20252.36002.43002.27002.27002.27008,500
Jan 8, 20252.41002.67002.36002.42002.420031,900
Jan 7, 20252.26002.44002.20002.39002.390017,900
Jan 6, 20252.21002.34002.16002.22002.22008,800
Jan 3, 20252.15002.18002.10002.15002.15008,100
Jan 2, 20252.08002.23002.08002.15002.15003,500
Dec 31, 20242.12002.24002.09002.09002.090015,700
Dec 30, 20242.22002.26002.10002.21002.210016,800
Dec 27, 20242.23002.26002.10002.26002.26004,800
Dec 26, 20242.30002.31002.13002.13002.13003,100
Dec 24, 20242.11002.12002.11002.12002.1200800
Dec 23, 20242.11002.14002.11002.12002.12002,900
Dec 20, 20242.06002.15002.06002.13002.13001,700
Dec 19, 20242.10002.15002.10002.14002.14004,800
Dec 18, 20242.13002.22002.11002.12002.12004,100
Dec 17, 20242.11002.27002.05002.14002.14009,200
Dec 16, 20242.07002.25002.06002.18002.18007,300
Dec 13, 20242.09002.19002.02002.05002.050015,600
Dec 12, 20242.20002.21002.09002.15002.15006,100
Dec 11, 20242.23002.56002.04002.30002.300035,500
Dec 10, 20242.30002.30002.14002.20002.20008,000
Dec 9, 20242.33002.38002.15002.19002.190023,400
Dec 6, 20242.30002.38002.22002.25002.25003,800
Dec 5, 20242.38002.38002.28002.28002.28007,900
Dec 4, 20242.29002.45002.27002.27002.27008,800
Dec 3, 20242.37002.41002.30002.38002.380011,600
Dec 2, 20242.39002.41002.36002.36002.36006,300
Nov 29, 20242.30002.44002.23002.44002.44008,600
Nov 27, 20242.39002.39002.31002.31002.31002,400
Nov 26, 20242.35002.60002.27002.35002.350030,000
Nov 25, 20242.12002.30002.10002.29002.290063,000
Nov 22, 20242.22002.27002.20002.23002.23003,200
Nov 21, 20242.06002.24002.06002.22002.22003,700
Nov 20, 20242.09002.20002.09002.14002.140014,000
Nov 19, 20242.03002.21002.03002.17002.170019,600
Nov 18, 20242.13002.22002.04002.12002.120020,600
Nov 15, 20242.20002.36002.02002.02002.020015,900
Nov 14, 20242.36002.38002.30002.30002.30005,100
Nov 13, 20242.36002.52002.36002.37002.37004,200
Nov 12, 20242.80002.80002.41002.63002.63007,600
Nov 11, 20242.40002.65002.40002.57002.570016,200
Nov 8, 20242.54002.73002.47002.70002.70006,000
Nov 7, 20242.57002.65002.53002.53002.53007,000
Nov 6, 20242.71002.71002.50002.64002.64003,700
Nov 5, 20242.67002.68002.45002.64002.640021,200
Nov 4, 20242.57002.89002.47002.62002.620026,900
Nov 1, 20242.38002.57002.17002.45002.450039,400
Oct 31, 20242.27002.28002.11002.27002.27009,800
Oct 30, 20242.39002.39002.16002.22002.220018,200
Oct 29, 20242.96002.96002.10002.44002.440088,600
Oct 28, 20243.40003.40002.86002.94002.940030,000
Oct 25, 20243.43003.52003.31003.47003.470021,400
Oct 24, 20243.30003.36003.29003.36003.36005,200
Oct 23, 20243.28003.35003.25003.35003.35004,600
Oct 22, 20243.45003.45003.28003.38003.38006,600
Oct 21, 20243.46003.49003.30003.36003.36002,200
Oct 18, 20243.47003.50003.24003.47003.470010,500
Oct 17, 20243.35003.47003.19003.47003.47002,500
Oct 16, 20243.40003.59003.22003.39003.390017,600
Oct 15, 20243.47003.47003.28003.36003.36005,300
Oct 14, 20243.15003.70003.15003.45003.450039,300
Oct 11, 20243.11003.25003.07003.20003.20007,000
Oct 10, 20242.98003.19002.94003.07003.070011,900
Oct 9, 20243.24003.31002.79003.22003.220027,600
Oct 8, 20243.09003.30003.07003.27003.270012,900
Oct 7, 20242.94003.24002.94003.07003.070017,400
Oct 4, 20242.89003.25002.82003.08003.080027,600
Oct 3, 20242.90003.01002.76002.95002.950010,900
Oct 2, 20243.10003.10002.78003.10003.100032,900
Oct 1, 20242.85003.11002.75002.96002.960027,500
Sep 30, 20242.81002.95002.74002.84002.840013,900
Sep 27, 20243.00003.11002.92002.95002.95007,700
Sep 26, 20242.78003.04002.61002.97002.970024,600
Sep 25, 20243.20003.23002.92003.04003.040016,100
Sep 24, 20243.00003.46002.91003.15003.150066,700
Sep 23, 20242.99003.00002.91002.92002.92007,900
Sep 20, 20243.08003.20002.75003.08003.0800120,000
Sep 19, 20242.84003.08002.84003.06003.060032,700
Sep 18, 20242.93002.99002.77002.87002.87002,400
Sep 17, 20243.00003.01002.79002.97002.970021,600
Sep 16, 20242.74003.05002.56002.97002.970071,600
Sep 13, 20242.80002.89002.60002.87002.870024,900
Sep 12, 20242.37002.79002.34002.75002.750019,200
Sep 11, 20242.40002.53002.21002.47002.470012,700
Sep 10, 20242.57002.70001.80002.33002.330096,500
Sep 9, 20242.79002.82002.59002.68002.680011,000
Sep 6, 20242.78002.94002.51002.80002.800020,600
Sep 5, 20242.62002.79002.62002.75002.75006,100
Sep 4, 20242.81003.01002.69002.74002.740011,100
Sep 3, 20243.08003.19002.66002.86002.860051,600
Aug 30, 20242.77003.29002.77003.04003.040031,500
Aug 29, 20242.89003.07002.70002.90002.900039,100
Aug 28, 20243.11003.33002.88002.92002.920061,100
Aug 27, 20242.77003.13002.60003.00003.000073,100
Aug 26, 20242.40002.60002.40002.59002.590038,800
Aug 23, 20242.27002.40002.27002.31002.310012,200
Aug 22, 20242.35002.35002.30002.30002.30002,300
Aug 21, 20242.35002.38002.29002.35002.350013,600
Aug 20, 20242.25002.38002.25002.35002.350010,900
Aug 19, 20242.19002.32002.12002.29002.290035,500
Aug 16, 20242.20002.20002.00002.15002.150031,700
Aug 15, 20242.20002.22002.05002.13002.130011,600
Aug 14, 20242.02002.19002.02002.15002.15007,700
Aug 13, 20242.32002.42001.99002.05002.050069,100
Aug 12, 20242.10002.34002.02002.32002.320037,900
Aug 9, 20242.18002.31001.99002.11002.110026,600
Aug 8, 20242.17002.25002.12002.24002.240058,500
Aug 7, 20242.13002.50002.09002.22002.2200141,800
Aug 6, 20241.54002.25001.54002.19002.1900923,300
Aug 5, 20241.61001.75001.47001.52001.520044,700
Aug 2, 20241.80001.85001.63001.74001.740015,000
Aug 1, 20241.80001.89001.65001.81001.810024,200
Jul 31, 20241.66001.84001.66001.79001.790027,500
Jul 30, 20241.59001.79001.58001.70001.700085,300
Jul 29, 20241.56001.59001.52001.59001.59005,300
Jul 26, 20241.54001.54001.50001.52001.52002,600
Jul 25, 20241.58001.58001.51001.52001.52002,600
Jul 24, 20241.55001.59001.52001.52001.52004,900
Jul 23, 20241.60001.60001.47001.58001.58007,200
Jul 22, 20241.45001.52001.44001.49001.49007,700
Jul 19, 20241.54001.59001.39001.44001.440019,000
Jul 18, 20241.57001.66001.49001.55001.550018,800
Jul 17, 20241.58001.58001.51001.56001.56002,500
Jul 16, 20241.51001.61001.48001.58001.58005,900
Jul 15, 20241.60001.62001.54001.54001.54003,400
Jul 12, 20241.65001.65001.55001.59001.59005,100
Jul 11, 20241.51001.65001.51001.65001.65005,200
Jul 10, 20241.65001.67001.52001.60001.60007,800
Jul 9, 20241.53001.66001.49001.64001.640018,400
Jul 8, 20241.39001.54001.39001.52001.520011,500
Jul 5, 20241.39001.43001.39001.42001.42003,400
Jul 3, 20241.35001.46001.35001.46001.46002,700
Jul 2, 20241.46001.46001.41001.44001.44001,600
Jul 1, 20241.45001.48001.41001.45001.45003,900
Jun 28, 20241.46001.46001.41001.44001.44002,900
Jun 27, 20241.44001.44001.43001.44001.4400600
Jun 26, 20241.41001.46001.41001.43001.43001,700
Jun 25, 20241.41001.49001.41001.44001.44002,400
Jun 24, 20241.40001.47001.40001.42001.42003,500
Jun 21, 20241.41001.44001.38001.40001.40005,400
Jun 20, 20241.33001.49001.33001.42001.420010,200
Jun 18, 20241.39001.39001.37001.37001.37005,300
Jun 17, 20241.34001.40001.33001.34001.340012,100
Jun 14, 20241.34001.41001.34001.34001.34002,800
Jun 13, 20241.37001.44001.32001.41001.410017,400
Jun 12, 20241.32001.45001.32001.45001.45007,200
Jun 11, 20241.32001.51001.32001.37001.37009,700
Jun 10, 20241.51001.55001.35001.35001.350038,700
Jun 7, 20241.48001.70001.48001.55001.550076,400
Jun 6, 20241.47001.47001.41001.43001.430018,300
Jun 5, 20241.45001.49001.45001.46001.460074,900
Jun 4, 20241.42001.51001.41001.46001.460011,800
Jun 3, 20241.46001.51001.40001.41001.410011,900
May 31, 20241.49001.53001.49001.50001.50003,400
May 30, 20241.46001.50001.46001.49001.49004,600
May 29, 20241.48001.54001.45001.46001.460014,800
May 28, 20241.65001.65001.45001.50001.500053,400
May 24, 20241.62001.64001.58001.58001.580010,300
May 23, 20241.63001.78001.56001.62001.620053,100
May 22, 20241.67001.67001.62001.63001.630014,200
May 21, 20241.70001.71001.63001.69001.690016,300
May 20, 20241.67001.68001.61001.66001.660016,500
May 17, 20241.74001.75001.68001.69001.690038,200
May 16, 20241.69001.78001.69001.76001.760028,300
May 15, 20241.77001.79001.68001.70001.700027,600
May 14, 20241.78001.80001.75001.77001.770027,600
May 13, 20241.76001.87001.76001.79001.7900101,800
May 10, 20241.88001.88001.76001.76001.7600113,100
May 9, 20241.77001.94001.77001.84001.840089,500
May 8, 20241.79001.92001.79001.81001.810029,800
May 7, 20241.75002.12001.75001.82001.8200279,400
May 6, 20241.72001.84001.72001.75001.7500107,400
May 3, 20241.75001.96001.66001.72001.7200379,500
May 2, 20241.69001.87001.63001.80001.8000188,200
May 1, 2024 1:18 Stock Splits
May 1, 20241.69001.99001.38001.72001.7200255,400
Apr 30, 20241.80001.80001.62001.62001.6200100,361
Apr 29, 20241.62001.80001.44001.80001.8000153,606
Apr 26, 20241.62002.52001.62001.62001.6200677,794
Apr 25, 20241.44001.62001.44001.44001.440046,583
Apr 24, 20241.80001.80001.26001.62001.6200130,189
Apr 23, 20241.80001.98001.80001.80001.800022,872

Related Tickers

RVS1.F Dawson Geophysical Company
0.8500
-2.86%
 
NWP.SG Newpark Resources Inc
5.0000
-0.99%
 
BRYFF Bri-Chem Corp.
0.2400
+2.13%
 
PLSDF Pulse Seismic Inc.
1.7400
0.00%
 
ETOLF Enterprise Group, Inc.
0.8900
-0.21%
 
NSFDF NXT Energy Solutions Inc.
0.1700
0.00%
 
VTOL Bristow Group Inc.
28.60
+0.78%
 
RNGR Ranger Energy Services, Inc.
12.44
+1.14%
 
RES RPC, Inc.
5.0000
+1.21%
 
KLXE KLX Energy Services Holdings, Inc.
1.7700
+7.27%