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

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

1.628 -0.042 (-2.51%)
Streaming Delayed Price Updated: 11:19 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 (%)
Nov 30, 2022 2.190 2.220 2.040 2.060 242,177 -0.19(-8.44%)
Nov 29, 2022 2.370 2.430 2.250 2.250 86,029 -0.12(-5.06%)
Nov 28, 2022 2.410 2.450 2.350 2.370 46,584 -0.03(-1.25%)
Nov 25, 2022 2.470 2.530 2.340 2.400 84,610 -0.07(-2.83%)
Nov 23, 2022 2.310 2.569 2.310 2.470 125,271 +0.14(+6.01%)
Nov 22, 2022 2.290 2.360 2.170 2.330 122,045 +0.03(+1.30%)
Nov 21, 2022 2.600 2.770 2.250 2.300 499,850 -0.35(-13.21%)
Nov 18, 2022 2.120 2.670 2.120 2.650 772,962 +0.51(+23.83%)
Nov 17, 2022 1.990 2.160 1.780 2.140 214,071 +0.08(+3.88%)
Nov 16, 2022 2.020 2.150 2.010 2.060 174,948 +0.06(+3.00%)
Nov 15, 2022 1.960 2.060 1.880 2.000 235,632 +0.08(+4.17%)
Nov 14, 2022 1.780 1.930 1.780 1.920 204,805 +0.16(+9.09%)
Nov 11, 2022 1.600 1.780 1.560 1.760 298,937 +0.16(+10.00%)
Nov 10, 2022 1.440 1.600 1.410 1.600 206,175 +0.17(+11.89%)
Nov 09, 2022 1.420 1.430 1.360 1.430 98,602 +0.02(+1.42%)
Nov 08, 2022 1.390 1.410 1.320 1.410 122,145 +0.07(+5.22%)
Nov 07, 2022 1.260 1.370 1.254 1.340 155,419 +0.09(+7.20%)
Nov 04, 2022 1.190 1.250 1.170 1.250 64,318 +0.07(+5.93%)
Nov 03, 2022 1.170 1.190 1.151 1.180 109,004 +0.01(+0.85%)
Nov 02, 2022 1.170 1.180 1.070 1.170 255,994 +0.01(+0.86%)
Nov 01, 2022 1.190 1.210 1.153 1.160 51,561 -0.03(-2.11%)
Oct 31, 2022 1.180 1.220 1.180 1.185 52,532 -0.00(-0.42%)
Oct 28, 2022 1.220 1.240 1.160 1.190 48,173 -0.01(-0.83%)
Oct 27, 2022 1.250 1.250 1.190 1.200 47,109 -0.02(-1.64%)
Oct 26, 2022 1.250 1.250 1.220 1.220 64,296 -0.02(-1.61%)
Oct 25, 2022 1.170 1.250 1.170 1.240 62,135 +0.04(+3.33%)
Oct 24, 2022 1.220 1.297 1.170 1.200 70,237 -0.04(-3.23%)
Oct 21, 2022 1.250 1.263 1.200 1.240 92,430 -0.01(-0.80%)
Oct 20, 2022 1.230 1.280 1.207 1.250 79,533 +0.01(+0.81%)
Oct 19, 2022 1.330 1.330 1.230 1.240 71,715 -0.07(-5.34%)
Oct 18, 2022 1.350 1.350 1.300 1.310 59,027 -0.02(-1.50%)
Oct 17, 2022 1.360 1.459 1.310 1.330 88,864 -0.03(-2.21%)
Oct 14, 2022 1.440 1.514 1.360 1.360 32,773 -0.09(-6.21%)
Oct 13, 2022 1.420 1.465 1.350 1.450 80,551 +0.02(+1.40%)
Oct 12, 2022 1.520 1.590 1.410 1.430 130,731 -0.08(-5.30%)
Oct 11, 2022 1.640 1.640 1.510 1.510 122,770 -0.17(-10.12%)
Oct 10, 2022 1.680 1.720 1.574 1.680 158,827 +0.01(+0.60%)
Oct 07, 2022 1.700 1.750 1.660 1.670 49,094 -0.05(-2.91%)
Oct 06, 2022 1.690 1.730 1.660 1.720 48,428 +0.03(+1.78%)
Oct 05, 2022 1.730 1.760 1.680 1.690 72,742 -0.04(-2.31%)
Oct 04, 2022 1.750 1.770 1.730 1.730 75,126 -0.01(-0.57%)
Oct 03, 2022 1.770 1.770 1.650 1.740 83,704 +0.03(+1.75%)
Sep 30, 2022 1.740 1.770 1.680 1.710 61,180 +0.02(+1.18%)
Sep 29, 2022 1.750 1.770 1.660 1.690 100,506 -0.09(-5.06%)
Sep 28, 2022 1.730 1.820 1.710 1.780 82,978 +0.05(+2.89%)
Sep 27, 2022 1.760 1.820 1.710 1.730 68,603 -0.03(-1.70%)
Sep 26, 2022 1.800 1.800 1.732 1.760 66,611 -0.02(-1.12%)
Sep 23, 2022 1.760 1.790 1.740 1.780 72,656 -0.01(-0.56%)
Sep 22, 2022 1.760 1.810 1.750 1.790 69,842 -0.02(-1.10%)
Sep 21, 2022 1.840 1.875 1.790 1.810 117,728 -0.05(-2.69%)
Sep 20, 2022 1.930 1.980 1.810 1.860 85,567 -0.10(-5.10%)
Sep 19, 2022 1.900 1.960 1.860 1.960 143,811 +0.09(+4.81%)
Sep 16, 2022 1.840 1.950 1.770 1.870 499,910 +0.01(+0.54%)
Sep 15, 2022 1.790 1.870 1.772 1.860 76,775 +0.08(+4.49%)
Sep 14, 2022 1.780 1.900 1.780 1.780 88,906 +0.00(+0.00%)
Sep 13, 2022 1.850 1.880 1.770 1.780 230,478 -0.09(-4.81%)
Sep 12, 2022 1.920 1.920 1.860 1.870 98,122 +0.00(+0.00%)
Sep 09, 2022 1.970 1.970 1.850 1.870 111,097 -0.07(-3.61%)
Sep 08, 2022 1.930 2.000 1.920 1.940 36,896 -0.04(-2.02%)
Sep 07, 2022 1.950 2.010 1.920 1.980 31,894 +0.02(+1.02%)
Sep 06, 2022 1.980 2.010 1.860 1.960 57,468 +0.01(+0.51%)
Sep 02, 2022 2.040 2.040 1.800 1.950 135,445 +0.00(+0.00%)
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.