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

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

1.570 -0.060 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 29, 2021 5.550 5.830 5.398 5.700 433,840 +0.07(+1.24%)
Oct 28, 2021 5.660 5.740 5.510 5.630 267,005 -0.06(-1.05%)
Oct 27, 2021 5.670 5.810 5.610 5.690 206,801 -0.04(-0.70%)
Oct 26, 2021 5.720 5.798 5.730 196,789 +0.00(+0.00%)
Oct 25, 2021 5.600 5.790 5.560 5.730 224,051 +0.11(+1.96%)
Oct 22, 2021 5.830 5.560 5.620 294,741 -0.25(-4.26%)
Oct 21, 2021 5.840 5.970 5.780 5.870 185,666 +0.00(+0.00%)
Oct 20, 2021 5.740 6.044 5.740 5.870 158,342 +0.09(+1.56%)
Oct 19, 2021 5.760 5.860 5.640 5.780 229,396 +0.01(+0.17%)
Oct 18, 2021 5.850 5.935 5.750 5.770 142,869 -0.16(-2.70%)
Oct 15, 2021 6.000 6.050 5.910 5.930 98,722 -0.01(-0.17%)
Oct 14, 2021 6.150 6.200 5.900 5.940 164,716 -0.18(-2.94%)
Oct 13, 2021 5.940 6.150 5.833 6.120 163,934 +0.24(+4.08%)
Oct 12, 2021 6.050 6.150 5.790 5.880 356,149 -0.15(-2.49%)
Oct 11, 2021 5.940 6.110 5.825 6.030 164,525 +0.15(+2.55%)
Oct 08, 2021 5.870 6.005 5.770 5.880 131,374 +0.02(+0.34%)
Oct 07, 2021 6.010 6.109 5.840 5.860 112,595 -0.07(-1.18%)
Oct 06, 2021 5.850 5.990 5.740 5.930 98,380 +0.03(+0.51%)
Oct 05, 2021 5.720 6.040 5.720 5.900 154,228 +0.20(+3.51%)
Oct 04, 2021 5.970 5.991 5.670 5.700 351,550 -0.33(-5.47%)
Oct 01, 2021 5.970 6.190 5.940 6.030 109,524 +0.04(+0.67%)
Sep 30, 2021 5.930 6.068 5.900 5.990 96,432 +0.07(+1.18%)
Sep 29, 2021 6.030 6.160 5.870 5.920 214,391 -0.10(-1.66%)
Sep 28, 2021 6.150 6.289 6.020 6.020 150,403 -0.21(-3.37%)
Sep 27, 2021 6.120 6.400 6.120 6.230 148,730 +0.07(+1.14%)
Sep 24, 2021 6.340 6.870 6.110 6.160 499,416 -0.26(-4.05%)
Sep 23, 2021 6.330 6.440 6.260 6.420 87,331 +0.05(+0.78%)
Sep 22, 2021 6.130 6.470 6.130 6.370 140,909 +0.25(+4.08%)
Sep 21, 2021 6.130 6.210 6.060 6.120 120,429 +0.03(+0.49%)
Sep 20, 2021 6.400 6.445 6.030 6.090 321,569 -0.49(-7.45%)
Sep 17, 2021 6.630 6.690 6.510 6.580 166,646 -0.03(-0.45%)
Sep 16, 2021 6.400 6.700 6.390 6.610 161,559 +0.19(+2.96%)
Sep 15, 2021 6.500 6.580 6.400 6.420 151,233 -0.13(-1.98%)
Sep 14, 2021 6.770 6.910 6.500 6.550 124,030 -0.19(-2.82%)
Sep 13, 2021 6.650 6.950 6.530 6.740 104,790 +0.09(+1.35%)
Sep 10, 2021 6.600 6.785 6.530 6.650 140,183 +0.04(+0.61%)
Sep 09, 2021 6.790 6.970 6.590 6.610 247,310 -0.16(-2.36%)
Sep 08, 2021 7.060 7.130 6.680 6.770 226,932 -0.35(-4.92%)
Sep 07, 2021 7.140 7.280 7.015 7.120 151,009 -0.02(-0.28%)
Sep 03, 2021 7.110 7.260 7.021 7.140 98,279 +0.06(+0.85%)
Sep 02, 2021 7.220 7.328 7.050 7.080 237,877 -0.21(-2.88%)
Sep 01, 2021 7.430 7.610 7.250 7.290 213,142 -0.18(-2.41%)
Aug 31, 2021 7.540 7.670 7.460 7.470 107,360 -0.08(-1.06%)
Aug 30, 2021 7.610 7.645 7.351 7.550 114,642 -0.06(-0.79%)
Aug 27, 2021 7.690 7.780 7.410 7.610 301,982 +0.03(+0.40%)
Aug 26, 2021 7.160 7.600 7.140 7.580 277,460 +0.42(+5.87%)
Aug 25, 2021 7.120 7.500 7.050 7.160 193,511 +0.08(+1.13%)
Aug 24, 2021 7.430 7.720 7.010 7.080 245,711 -0.23(-3.15%)
Aug 23, 2021 7.310 7.710 7.150 7.310 256,866 +0.07(+0.97%)
Aug 20, 2021 7.080 7.480 7.050 7.240 109,294 +0.15(+2.12%)
Aug 19, 2021 7.520 7.580 7.020 7.090 247,473 -0.53(-6.96%)
Aug 18, 2021 7.390 7.810 7.310 7.620 143,804 +0.19(+2.56%)
Aug 17, 2021 7.580 7.590 7.250 7.430 199,595 -0.23(-3.00%)
Aug 16, 2021 7.710 7.740 7.426 7.660 158,098 -0.12(-1.54%)
Aug 13, 2021 7.850 8.030 7.620 7.780 167,160 +0.01(+0.13%)
Aug 12, 2021 8.200 8.200 7.770 7.770 181,331 -0.40(-4.90%)
Aug 11, 2021 8.190 8.210 7.900 8.170 189,082 -0.01(-0.12%)
Aug 10, 2021 8.070 8.480 7.932 8.180 311,492 +0.17(+2.12%)
Aug 09, 2021 7.940 8.110 7.780 8.010 172,993 +0.08(+1.01%)
Aug 06, 2021 8.140 8.150 7.530 7.930 299,120 -0.03(-0.38%)
Aug 05, 2021 7.080 8.040 7.080 7.960 662,858 +0.84(+11.80%)
Aug 04, 2021 6.820 7.420 6.750 7.120 549,442 +0.22(+3.19%)
Aug 03, 2021 6.870 6.970 6.630 6.900 219,146 +0.02(+0.29%)
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.