Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wrap Technologies, Inc. - Common Stock (NQ: WRAP )

1.630 -0.040 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 29, 2021 5.540 5.670 5.260 5.560 500,000 +0.02(+0.36%)
Jan 28, 2021 5.370 6.100 5.210 5.540 1,271,042 +0.14(+2.59%)
Jan 27, 2021 5.270 5.460 5.090 5.400 888,898 +0.01(+0.19%)
Jan 26, 2021 5.350 5.640 5.260 5.390 1,152,677 +0.10(+1.89%)
Jan 25, 2021 5.200 5.350 5.050 5.290 404,943 +0.13(+2.52%)
Jan 22, 2021 5.020 5.200 4.860 5.160 517,100 +0.10(+1.98%)
Jan 21, 2021 5.230 5.289 5.010 5.060 568,856 -0.19(-3.62%)
Jan 20, 2021 5.410 5.560 5.130 5.250 815,817 -0.17(-3.14%)
Jan 19, 2021 5.260 5.590 5.200 5.420 752,414 +0.24(+4.63%)
Jan 15, 2021 5.570 5.660 5.050 5.180 1,517,500 -0.39(-7.00%)
Jan 14, 2021 5.260 5.800 5.180 5.570 1,400,908 +0.33(+6.30%)
Jan 13, 2021 5.110 5.600 4.930 5.240 2,537,195 +0.19(+3.76%)
Jan 12, 2021 5.170 5.620 4.890 5.050 2,870,434 -0.08(-1.56%)
Jan 11, 2021 4.950 5.400 4.780 5.130 1,841,105 +0.20(+4.06%)
Jan 08, 2021 5.020 5.025 4.900 4.930 383,400 +0.03(+0.61%)
Jan 07, 2021 5.250 5.330 4.770 4.900 1,255,963 -0.53(-9.76%)
Jan 06, 2021 5.180 6.420 4.810 5.430 4,582,275 +0.21(+4.02%)
Jan 05, 2021 4.790 5.320 4.680 5.220 1,548,646 +0.42(+8.75%)
Jan 04, 2021 4.900 4.990 4.560 4.800 614,078 -0.03(-0.62%)
Dec 31, 2020 4.830 4.830 4.830 416,901 -0.09(-1.83%)
Dec 30, 2020 4.920 5.160 4.800 4.920 416,901 +0.00(+0.00%)
Dec 29, 2020 5.240 5.290 4.720 4.920 736,328 -0.27(-5.20%)
Dec 28, 2020 5.800 5.800 5.140 5.190 680,386 -0.51(-8.95%)
Dec 24, 2020 5.850 5.971 5.610 5.700 179,800 -0.13(-2.23%)
Dec 23, 2020 6.000 6.180 5.830 5.830 464,552 -0.20(-3.32%)
Dec 22, 2020 5.930 6.150 5.760 6.030 476,893 +0.09(+1.52%)
Dec 21, 2020 5.960 6.000 5.650 5.940 326,184 +0.13(+2.24%)
Dec 18, 2020 6.000 6.100 5.810 5.810 430,000 -0.13(-2.19%)
Dec 17, 2020 5.480 6.010 5.450 5.940 653,965 +0.52(+9.59%)
Dec 16, 2020 5.420 5.500 5.300 5.420 435,582 -0.09(-1.63%)
Dec 15, 2020 5.560 5.681 5.470 5.510 190,289 -0.05(-0.90%)
Dec 14, 2020 5.480 5.590 5.380 5.560 259,842 +0.10(+1.83%)
Dec 11, 2020 5.590 5.640 5.430 5.460 136,400 -0.14(-2.50%)
Dec 10, 2020 5.570 5.700 5.450 5.600 319,174 +0.07(+1.27%)
Dec 09, 2020 5.600 5.700 5.280 5.530 365,328 -0.11(-1.95%)
Dec 08, 2020 5.690 5.890 5.590 5.640 381,700 +0.00(+0.00%)
Dec 07, 2020 5.570 5.730 5.540 5.640 231,919 +0.11(+1.99%)
Dec 04, 2020 5.350 5.625 5.350 5.530 338,700 +0.18(+3.36%)
Dec 03, 2020 5.400 5.500 5.310 5.350 208,775 -0.01(-0.19%)
Dec 02, 2020 5.600 5.600 5.250 5.360 499,680 -0.29(-5.13%)
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.