RECON TECHNOLOGY $1.71

up +0.01


20/5/2013 04:20 PM  |  NASDAQ : RCON  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Support Activities for Mining
Type:

RCON historical data

Date Open High Low Close Volume
5/20/2013 1.65 1.71 1.64 1.71 365
5/17/2013 1.75 1.78 1.62 1.70 987
5/16/2013 1.79 1.79 1.72 1.78 228
5/15/2013 1.85 1.85 1.68 1.80 639
5/14/2013 1.87 1.90 1.83 1.85 326
5/13/2013 2.14 2.14 1.55 1.83 3164
5/10/2013 2.12 2.22 2.12 2.13 114
5/9/2013 2.06 2.20 2.06 2.09 545
5/8/2013 2.08 2.18 2.08 2.09 23
5/7/2013 2.12 2.15 2.06 2.08 149
5/6/2013 2.21 2.30 2.05 2.08 1174
5/3/2013 2.30 2.30 2.10 2.24 795
5/2/2013 2.12 2.31 2.11 2.28 877
5/1/2013 2.10 2.17 2.07 2.14 465
4/30/2013 2.06 2.18 2.01 2.08 344
4/29/2013 2.05 2.06 2.04 2.04 123
4/26/2013 1.98 2.01 1.95 2.01 244
4/25/2013 2.07 2.07 2.00 2.06 304
4/24/2013 1.97 2.07 1.97 2.03 110
4/23/2013 2.02 2.05 1.91 2.03 283
4/22/2013 1.99 2.06 1.90 1.92 154
4/19/2013 1.86 2.18 1.85 1.99 1173
4/18/2013 1.84 1.88 1.84 1.84 51
4/17/2013 1.87 1.87 1.82 1.83 14
4/16/2013 1.80 1.93 1.80 1.92 302
4/15/2013 1.87 1.87 1.79 1.79 109
4/12/2013 1.83 1.92 1.83 1.85 149
4/11/2013 1.78 1.86 1.77 1.81 21
4/10/2013 1.85 1.91 1.77 1.77 166
4/9/2013 1.84 1.86 1.80 1.80 36
4/8/2013 1.80 1.81 1.80 1.81 9
4/5/2013 1.82 1.82 1.80 1.80 144
4/4/2013 1.81 1.85 1.80 1.81 136
4/3/2013 1.91 1.92 1.81 1.81 266
4/2/2013 1.90 1.91 1.84 1.85 83
4/1/2013 1.81 1.89 1.80 1.83 35
3/28/2013 1.82 1.87 1.81 1.81 58
3/27/2013 1.90 1.93 1.81 1.81 82
3/26/2013 1.88 1.94 1.80 1.88 175
3/25/2013 1.85 1.85 1.85 1.85 104
3/22/2013 1.85 1.85 1.81 1.81 67
3/21/2013 1.91 1.91 1.82 1.83 130
3/20/2013 1.80 1.94 1.78 1.91 94
3/19/2013 1.81 1.82 1.78 1.79 124
3/18/2013 1.82 1.89 1.82 1.88 62
3/15/2013 1.90 1.94 1.86 1.87 70
3/14/2013 1.86 1.90 1.82 1.85 262
3/13/2013 1.95 1.95 1.86 1.93 278
3/12/2013 1.99 1.99 1.90 1.90 176
3/11/2013 1.90 2.08 1.83 1.96 1450
3/8/2013 1.89 1.89 1.81 1.83 108
3/7/2013 1.84 1.90 1.84 1.87 248
3/6/2013 1.81 1.82 1.73 1.76 91
3/5/2013 1.89 1.89 1.80 1.80 256
3/4/2013 1.82 1.90 1.82 1.86 259
3/1/2013 1.89 1.89 1.81 1.82 131
2/28/2013 1.84 1.89 1.81 1.82 84
2/27/2013 1.87 1.91 1.75 1.83 240
2/26/2013 1.99 1.99 1.81 1.84 652
2/25/2013 2.07 2.12 1.95 2.01 628
2/22/2013 2.12 2.17 2.04 2.17 243
2/21/2013 2.24 2.24 2.08 2.10 1064
2/20/2013 2.30 2.54 2.15 2.16 5710
2/19/2013 2.37 2.37 2.15 2.24 898
2/15/2013 2.20 2.49 2.15 2.26 2363
2/14/2013 2.28 2.39 2.01 2.15 4444
2/13/2013 3.05 3.17 2.17 2.30 16105
2/12/2013 1.91 1.95 1.90 1.95 72
2/11/2013 2.10 2.13 1.90 1.91 936
2/8/2013 1.95 1.95 1.77 1.90 737
2/7/2013 1.84 1.90 1.84 1.85 136
2/6/2013 1.84 1.95 1.79 1.83 488
2/5/2013 1.75 1.77 1.70 1.77 364
2/4/2013 1.67 1.68 1.56 1.67 478
2/1/2013 1.65 1.65 1.61 1.64 21
1/31/2013 1.64 1.64 1.54 1.60 589
1/30/2013 1.64 1.65 1.62 1.64 77
1/29/2013 1.74 1.79 1.64 1.65 109
1/28/2013 1.76 1.76 1.65 1.65 135
1/25/2013 1.62 1.85 1.62 1.72 559
1/24/2013 1.71 1.71 1.60 1.69 266
1/23/2013 1.67 1.68 1.64 1.66 146
1/22/2013 1.75 1.75 1.58 1.72 534
1/18/2013 1.73 1.78 1.72 1.77 115
1/17/2013 1.63 1.99 1.63 1.74 1417
1/16/2013 1.66 1.69 1.62 1.63 124
1/15/2013 1.64 1.70 1.64 1.66 296
1/14/2013 1.69 1.70 1.60 1.64 220
1/11/2013 1.63 1.71 1.58 1.60 204
1/10/2013 1.70 1.74 1.65 1.66 291
1/9/2013 1.67 1.70 1.61 1.70 677
1/8/2013 1.65 1.70 1.54 1.55 201
1/7/2013 1.54 1.72 1.51 1.58 579
1/4/2013 1.45 1.58 1.45 1.50 237
1/3/2013 1.46 1.53 1.43 1.44 115
1/2/2013 1.40 1.44 1.40 1.43 201
12/31/2012 1.48 1.49 1.37 1.40 222
12/28/2012 1.43 1.44 1.38 1.41 129
12/27/2012 1.45 1.50 1.37 1.44 432
12/26/2012 1.52 1.52 1.47 1.48 154
Marketplace
Trading Center