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: 10:33 AM 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 (%)
Oct 31, 2023 2.090 2.700 2.070 2.540 1,621,220 +0.34(+15.45%)
Oct 30, 2023 1.830 2.247 1.770 2.200 1,353,073 +0.46(+26.44%)
Oct 27, 2023 1.440 1.770 1.420 1.740 342,367 +0.33(+23.40%)
Oct 26, 2023 1.500 1.500 1.400 1.410 59,238 -0.01(-0.70%)
Oct 25, 2023 1.410 1.460 1.400 1.420 23,008 +0.01(+0.71%)
Oct 24, 2023 1.400 1.450 1.360 1.410 48,784 +0.03(+2.17%)
Oct 23, 2023 1.290 1.390 1.290 1.380 61,988 +0.06(+4.55%)
Oct 20, 2023 1.360 1.400 1.260 1.320 73,028 -0.05(-3.65%)
Oct 19, 2023 1.400 1.460 1.360 1.370 32,582 -0.05(-3.52%)
Oct 18, 2023 1.530 1.540 1.380 1.420 61,140 -0.10(-6.58%)
Oct 17, 2023 1.490 1.540 1.470 1.520 33,568 -0.01(-0.65%)
Oct 16, 2023 1.390 1.540 1.407 1.530 145,124 +0.13(+9.29%)
Oct 13, 2023 1.370 1.470 1.370 1.400 128,892 +0.00(+0.00%)
Oct 12, 2023 1.380 1.400 1.320 1.400 74,901 +0.00(+0.00%)
Oct 11, 2023 1.420 1.450 1.320 1.400 102,583 -0.02(-1.41%)
Oct 10, 2023 1.410 1.430 1.390 1.420 51,835 -0.02(-1.39%)
Oct 09, 2023 1.470 1.470 1.385 1.440 109,544 -0.03(-2.04%)
Oct 06, 2023 1.480 1.550 1.460 1.470 36,726 +0.00(+0.00%)
Oct 05, 2023 1.500 1.530 1.460 1.470 81,988 -0.02(-1.34%)
Oct 04, 2023 1.330 1.500 1.301 1.490 185,246 +0.18(+13.31%)
Oct 03, 2023 1.450 1.480 1.283 1.315 176,222 -0.16(-10.54%)
Oct 02, 2023 1.500 1.500 1.450 1.470 55,120 -0.03(-2.00%)
Sep 29, 2023 1.490 1.510 1.480 1.500 46,315 +0.02(+1.35%)
Sep 28, 2023 1.470 1.500 1.470 1.480 37,589 -0.01(-0.67%)
Sep 27, 2023 1.500 1.519 1.490 1.490 45,360 +0.00(+0.00%)
Sep 26, 2023 1.520 1.560 1.490 1.490 41,953 -0.02(-1.32%)
Sep 25, 2023 1.500 1.530 1.490 1.510 107,315 -0.02(-1.31%)
Sep 22, 2023 1.540 1.600 1.520 1.530 154,979 -0.01(-0.65%)
Sep 21, 2023 1.560 1.560 1.510 1.540 106,448 -0.02(-1.28%)
Sep 20, 2023 1.600 1.660 1.560 1.560 78,840 -0.04(-2.50%)
Sep 19, 2023 1.600 1.630 1.570 1.600 68,184 -0.02(-1.23%)
Sep 18, 2023 1.700 1.716 1.590 1.620 108,478 -0.11(-6.36%)
Sep 15, 2023 1.670 1.800 1.610 1.730 220,226 +0.07(+4.22%)
Sep 14, 2023 1.660 1.680 1.610 1.660 67,415 +0.01(+0.61%)
Sep 13, 2023 1.720 1.780 1.610 1.650 113,347 -0.04(-2.37%)
Sep 12, 2023 1.670 1.720 1.650 1.690 40,417 +0.00(+0.00%)
Sep 11, 2023 1.670 1.759 1.630 1.690 94,899 +0.00(+0.00%)
Sep 08, 2023 1.750 1.784 1.660 1.690 112,030 -0.06(-3.43%)
Sep 07, 2023 1.740 1.790 1.710 1.750 25,748 -0.01(-0.57%)
Sep 06, 2023 1.810 1.810 1.720 1.760 43,048 -0.01(-0.56%)
Sep 05, 2023 1.870 1.870 1.750 1.770 48,436 -0.11(-6.10%)
Sep 01, 2023 1.730 1.900 1.710 1.885 183,353 +0.15(+8.33%)
Aug 31, 2023 1.730 1.750 1.670 1.740 78,670 +0.03(+1.75%)
Aug 30, 2023 1.600 1.750 1.572 1.710 101,679 +0.11(+6.87%)
Aug 29, 2023 1.740 1.749 1.550 1.600 381,240 -0.14(-8.05%)
Aug 28, 2023 1.750 1.750 1.660 1.740 43,090 +0.00(+0.00%)
Aug 25, 2023 1.670 1.740 1.652 1.740 114,843 +0.06(+3.57%)
Aug 24, 2023 1.720 1.740 1.650 1.680 85,320 -0.04(-2.33%)
Aug 23, 2023 1.680 1.730 1.670 1.720 38,176 +0.01(+0.58%)
Aug 22, 2023 1.800 1.840 1.670 1.710 102,978 -0.05(-2.84%)
Aug 21, 2023 1.760 1.780 1.690 1.760 57,237 +0.02(+1.15%)
Aug 18, 2023 1.620 1.800 1.580 1.740 87,235 +0.11(+6.75%)
Aug 17, 2023 1.650 1.650 1.600 1.630 30,252 +0.03(+1.87%)
Aug 16, 2023 1.500 1.640 1.470 1.600 72,474 +0.05(+3.23%)
Aug 15, 2023 1.590 1.630 1.540 1.550 94,179 -0.08(-4.91%)
Aug 14, 2023 1.670 1.700 1.580 1.630 186,081 -0.09(-5.23%)
Aug 11, 2023 1.740 1.800 1.680 1.720 86,449 -0.06(-3.37%)
Aug 10, 2023 1.700 1.850 1.660 1.780 96,722 +0.07(+4.09%)
Aug 09, 2023 1.700 1.788 1.610 1.710 169,183 -0.04(-2.29%)
Aug 08, 2023 1.800 1.800 1.700 1.750 42,530 -0.05(-2.78%)
Aug 07, 2023 1.920 1.930 1.780 1.800 96,267 -0.15(-7.69%)
Aug 04, 2023 1.870 1.950 1.840 1.950 89,736 +0.12(+6.56%)
Aug 03, 2023 1.820 1.882 1.750 1.830 203,596 +0.00(+0.00%)
Aug 02, 2023 1.910 1.920 1.780 1.830 166,515 -0.11(-5.67%)
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.