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 (%)
Jul 31, 2023 1.890 1.990 1.830 1.950 367,925 +0.10(+5.41%)
Jul 28, 2023 1.800 1.860 1.750 1.850 129,069 +0.07(+3.93%)
Jul 27, 2023 1.840 1.880 1.710 1.780 130,555 -0.05(-2.73%)
Jul 26, 2023 1.860 1.930 1.780 1.830 162,650 -0.02(-1.08%)
Jul 25, 2023 1.930 1.940 1.820 1.850 184,539 -0.02(-1.07%)
Jul 24, 2023 1.800 1.920 1.750 1.870 163,676 +0.06(+3.31%)
Jul 21, 2023 1.770 1.861 1.770 1.810 110,063 +0.04(+2.26%)
Jul 20, 2023 1.760 1.800 1.710 1.770 73,242 -0.02(-1.12%)
Jul 19, 2023 1.950 2.010 1.740 1.790 256,232 -0.09(-4.79%)
Jul 18, 2023 1.630 1.900 1.620 1.880 391,038 +0.25(+15.34%)
Jul 17, 2023 1.500 1.677 1.500 1.630 164,835 +0.12(+7.95%)
Jul 14, 2023 1.600 1.610 1.500 1.510 85,523 -0.08(-5.03%)
Jul 13, 2023 1.520 1.600 1.480 1.590 97,645 +0.08(+5.30%)
Jul 12, 2023 1.540 1.600 1.490 1.510 146,206 -0.02(-1.63%)
Jul 11, 2023 1.450 1.598 1.426 1.535 227,403 +0.09(+6.60%)
Jul 10, 2023 1.450 1.450 1.396 1.440 232,236 -0.01(-0.69%)
Jul 07, 2023 1.450 1.470 1.370 1.450 97,680 +0.05(+3.57%)
Jul 06, 2023 1.430 1.440 1.350 1.400 158,974 -0.04(-2.44%)
Jul 05, 2023 1.450 1.470 1.430 1.435 149,308 +0.00(+0.00%)
Jul 03, 2023 1.450 1.530 1.431 1.435 95,200 -0.02(-1.71%)
Jun 30, 2023 1.450 1.520 1.420 1.460 162,940 +0.01(+0.69%)
Jun 29, 2023 1.510 1.570 1.420 1.450 89,499 -0.01(-0.68%)
Jun 28, 2023 1.450 1.480 1.420 1.460 34,520 +0.04(+2.82%)
Jun 27, 2023 1.340 1.460 1.307 1.420 101,474 +0.09(+6.77%)
Jun 26, 2023 1.450 1.450 1.310 1.330 136,843 -0.08(-5.67%)
Jun 23, 2023 1.420 1.438 1.380 1.410 103,954 +0.08(+6.02%)
Jun 22, 2023 1.460 1.499 1.300 1.330 155,996 -0.13(-8.90%)
Jun 21, 2023 1.580 1.670 1.450 1.460 250,681 -0.10(-6.41%)
Jun 20, 2023 1.480 1.650 1.461 1.560 337,494 +0.12(+8.33%)
Jun 16, 2023 1.330 1.470 1.320 1.440 277,846 +0.13(+9.92%)
Jun 15, 2023 1.250 1.350 1.240 1.310 207,002 +0.07(+5.65%)
Jun 14, 2023 1.140 1.320 1.130 1.240 295,626 +0.11(+9.73%)
Jun 13, 2023 1.080 1.140 1.080 1.130 74,209 +0.04(+3.67%)
Jun 12, 2023 1.040 1.090 1.020 1.090 57,291 +0.05(+4.81%)
Jun 09, 2023 1.010 1.060 1.010 1.040 99,337 +0.02(+1.96%)
Jun 08, 2023 1.010 1.050 0.9899 1.020 112,389 +0.01(+0.99%)
Jun 07, 2023 1.030 1.060 0.9900 1.010 76,409 -0.03(-2.88%)
Jun 06, 2023 1.070 1.080 1.030 1.040 72,495 -0.03(-2.80%)
Jun 05, 2023 1.000 1.149 0.9901 1.070 241,255 +0.07(+6.47%)
Jun 02, 2023 1.040 1.040 0.9900 1.005 155,342 -0.04(-3.48%)
Jun 01, 2023 1.050 1.090 0.9500 1.041 196,588 -0.03(-2.69%)
May 31, 2023 1.040 1.080 0.9800 1.070 270,541 +0.03(+2.88%)
May 30, 2023 1.040 1.080 1.000 1.040 516,192 +0.01(+1.36%)
May 26, 2023 1.020 1.094 1.020 1.026 106,122 -0.02(-2.29%)
May 25, 2023 1.140 1.150 1.050 1.050 60,839 -0.05(-4.55%)
May 24, 2023 1.160 1.180 1.070 1.100 197,822 -0.07(-5.98%)
May 23, 2023 1.140 1.200 1.140 1.170 45,468 +0.03(+2.63%)
May 22, 2023 1.150 1.180 1.120 1.140 42,345 +0.00(+0.00%)
May 19, 2023 1.160 1.170 1.120 1.140 55,301 -0.03(-2.56%)
May 18, 2023 1.180 1.200 1.160 1.170 92,977 -0.03(-2.50%)
May 17, 2023 1.190 1.210 1.160 1.200 103,354 +0.01(+0.84%)
May 16, 2023 1.190 1.220 1.170 1.190 54,390 -0.04(-3.25%)
May 15, 2023 1.200 1.230 1.180 1.230 26,951 +0.05(+4.24%)
May 12, 2023 1.200 1.227 1.170 1.180 50,177 -0.04(-3.28%)
May 11, 2023 1.240 1.240 1.200 1.220 37,743 -0.02(-1.61%)
May 10, 2023 1.270 1.300 1.230 1.240 53,982 -0.03(-2.36%)
May 09, 2023 1.260 1.286 1.240 1.270 97,857 +0.03(+2.42%)
May 08, 2023 1.200 1.280 1.200 1.240 93,111 +0.04(+3.33%)
May 05, 2023 1.150 1.200 1.150 1.200 43,315 +0.05(+4.35%)
May 04, 2023 1.280 1.280 1.140 1.150 136,445 -0.12(-9.45%)
May 03, 2023 1.270 1.300 1.260 1.270 25,993 +0.01(+0.40%)
May 02, 2023 1.250 1.280 1.250 1.265 43,685 +0.03(+2.85%)
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.