Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recon Technology Ltd (NQ: RCON )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 1.300 1.300 1.300 0 +0.02(+1.77%)
Dec 29, 2016 1.360 1.379 1.255 1.277 56,046 -0.06(-4.71%)
Dec 28, 2016 1.370 1.450 1.340 1.341 159,457 -0.06(-4.25%)
Dec 27, 2016 1.380 1.430 1.320 1.400 96,610 +0.04(+2.71%)
Dec 23, 2016 1.363 1.363 1.363 0 +0.02(+1.72%)
Dec 22, 2016 1.400 1.418 1.320 1.340 94,976 -0.07(-4.96%)
Dec 21, 2016 1.450 1.550 1.410 1.410 191,406 -0.03(-2.08%)
Dec 20, 2016 1.430 1.460 1.400 1.440 83,304 +0.02(+1.41%)
Dec 19, 2016 1.420 1.470 1.410 1.420 52,732 -0.01(-0.96%)
Dec 16, 2016 1.460 1.490 1.400 1.434 62,615 -0.03(-1.80%)
Dec 15, 2016 1.480 1.560 1.425 1.460 88,856 -0.02(-1.35%)
Dec 14, 2016 1.550 1.580 1.410 1.480 146,698 -0.14(-8.64%)
Dec 13, 2016 1.440 1.650 1.410 1.620 517,483 +0.22(+15.81%)
Dec 12, 2016 1.390 1.450 1.350 1.399 137,970 +0.05(+3.61%)
Dec 09, 2016 1.410 1.436 1.350 1.350 70,740 -0.08(-5.59%)
Dec 08, 2016 1.530 1.560 1.400 1.430 379,833 -0.17(-10.63%)
Dec 07, 2016 1.600 1.690 1.440 1.600 298,918 +0.04(+2.56%)
Dec 06, 2016 1.670 1.930 1.540 1.560 1,565,445 +0.11(+7.59%)
Dec 05, 2016 1.450 1.595 1.420 1.450 53,112 -0.01(-0.68%)
Dec 02, 2016 1.590 1.690 1.420 1.460 134,837 -0.11(-7.12%)
Dec 01, 2016 1.380 1.700 1.320 1.572 564,359 +0.25(+19.08%)
Nov 30, 2016 1.240 1.790 1.212 1.320 1,543,338 +0.08(+6.45%)
Nov 29, 2016 1.270 1.299 1.210 1.240 18,138 +0.01(+0.81%)
Nov 28, 2016 1.320 1.320 1.220 1.230 49,985 -0.09(-6.82%)
Nov 25, 2016 1.320 1.363 1.258 1.320 17,475 -0.01(-0.75%)
Nov 23, 2016 1.330 1.330 1.330 0 -0.07(-4.99%)
Nov 22, 2016 1.350 1.475 1.330 1.400 96,257 +0.06(+4.47%)
Nov 21, 2016 1.290 1.500 1.290 1.340 135,614 +0.08(+6.35%)
Nov 18, 2016 1.420 1.420 1.213 1.260 73,500 +0.01(+0.80%)
Nov 17, 2016 1.860 1.900 1.250 1.250 419,866 -0.68(-35.23%)
Nov 16, 2016 1.090 1.930 1.040 1.930 543,494 +0.88(+83.81%)
Nov 15, 2016 1.020 1.090 1.001 1.050 43,681 +0.09(+9.38%)
Nov 14, 2016 1.040 1.040 0.9600 0.9600 5,585 +0.03(+3.23%)
Nov 11, 2016 0.9686 0.9686 0.9300 0.9300 1,233 +0.02(+1.96%)
Nov 10, 2016 0.9800 0.9800 0.9121 0.9121 3,042 -0.05(-4.96%)
Nov 09, 2016 0.9400 0.9800 0.9000 0.9597 9,934 +0.02(+2.10%)
Nov 08, 2016 0.9780 1.006 0.9318 0.9400 6,127 -0.08(-7.84%)
Nov 07, 2016 1.010 1.020 1.010 1.020 6,367 +0.01(+0.98%)
Nov 04, 2016 1.020 1.020 0.9800 1.010 39,354 -0.04(-3.81%)
Nov 03, 2016 1.000 1.067 0.9756 1.050 18,376 +0.03(+2.95%)
Nov 02, 2016 1.020 1.020 1.020 1.020 1,110 +0.00(+0.00%)
Nov 01, 2016 1.060 1.060 1.020 1.020 5,437 -0.01(-0.97%)
Oct 31, 2016 1.010 1.060 1.010 1.030 7,958 +0.01(+0.98%)
Oct 28, 2016 1.021 1.031 1.020 1.020 31,764 -0.02(-1.92%)
Oct 27, 2016 1.060 1.060 1.030 1.040 19,716 +0.03(+2.97%)
Oct 26, 2016 1.070 1.070 1.000 1.010 19,440 -0.02(-1.95%)
Oct 25, 2016 1.020 1.050 1.010 1.030 42,043 -0.01(-1.25%)
Oct 24, 2016 1.070 1.070 1.043 1.043 2,362 -0.01(-0.66%)
Oct 21, 2016 1.090 1.090 1.020 1.050 16,760 -0.05(-4.72%)
Oct 20, 2016 1.102 1.102 1.102 1.102 747 +0.02(+2.04%)
Oct 19, 2016 1.110 1.110 1.080 1.080 4,149 -0.03(-2.70%)
Oct 18, 2016 1.070 1.140 1.070 1.110 12,422 +0.03(+2.78%)
Oct 17, 2016 1.130 1.130 1.050 1.080 30,808 -0.08(-6.90%)
Oct 14, 2016 1.100 1.160 1.100 1.160 5,056 +0.04(+3.57%)
Oct 13, 2016 1.129 1.140 1.100 1.120 16,603 -0.02(-1.75%)
Oct 12, 2016 1.146 1.146 1.130 1.140 2,152 +0.00(+0.00%)
Oct 11, 2016 1.120 1.144 1.100 1.140 25,964 +0.02(+1.79%)
Oct 10, 2016 1.180 1.180 1.120 1.120 18,988 -0.05(-4.27%)
Oct 07, 2016 1.170 1.200 1.130 1.170 18,239 +0.01(+0.86%)
Oct 06, 2016 1.130 1.200 1.130 1.160 23,631 +0.04(+3.58%)
Oct 05, 2016 1.120 1.130 1.120 1.120 7,257 +0.01(+0.89%)
Oct 04, 2016 1.110 1.128 1.110 1.110 9,165 -0.03(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.