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

Wrap Technologies Inc (NQ: WRTC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 6.650 6.850 6.560 6.760 89,485 +0.01(+0.15%)
Apr 29, 2019 6.790 6.990 6.660 6.750 75,850 -0.04(-0.59%)
Apr 26, 2019 6.960 7.120 6.701 6.790 73,300 -0.26(-3.69%)
Apr 25, 2019 7.110 7.210 6.850 7.050 133,149 -0.15(-2.08%)
Apr 24, 2019 7.420 7.585 6.500 7.200 412,572 -0.23(-3.10%)
Apr 23, 2019 7.890 7.890 7.000 7.430 283,787 -0.37(-4.74%)
Apr 22, 2019 8.000 8.000 7.660 7.800 111,918 -0.11(-1.39%)
Apr 18, 2019 7.980 7.980 7.628 7.910 129,100 -0.06(-0.75%)
Apr 17, 2019 7.710 7.980 7.470 7.970 131,681 +0.37(+4.87%)
Apr 16, 2019 7.840 8.000 7.380 7.600 302,742 -0.20(-2.56%)
Apr 15, 2019 7.500 7.800 7.380 7.800 169,523 +0.30(+4.00%)
Apr 12, 2019 7.460 7.570 7.130 7.500 99,300 +0.05(+0.67%)
Apr 11, 2019 7.330 7.500 7.320 7.450 202,775 +0.13(+1.78%)
Apr 10, 2019 7.010 7.320 6.900 7.320 183,922 +0.30(+4.27%)
Apr 09, 2019 6.940 7.150 6.834 7.020 167,565 +0.12(+1.74%)
Apr 08, 2019 6.470 6.934 6.458 6.900 150,780 +0.52(+8.15%)
Apr 05, 2019 6.590 6.590 6.300 6.380 106,600 -0.12(-1.85%)
Apr 04, 2019 6.940 6.940 6.470 6.500 140,184 -0.37(-5.39%)
Apr 03, 2019 7.000 7.016 6.750 6.870 80,528 -0.09(-1.29%)
Apr 02, 2019 7.000 7.000 6.610 6.960 58,508 +0.04(+0.58%)
Apr 01, 2019 7.190 7.320 6.700 6.920 227,729 -0.18(-2.54%)
Mar 29, 2019 6.980 7.140 6.740 7.100 311,400 +0.30(+4.41%)
Mar 28, 2019 6.690 7.000 6.520 6.800 784,551 +0.28(+4.29%)
Mar 27, 2019 6.370 6.550 6.110 6.520 154,975 +0.22(+3.49%)
Mar 26, 2019 6.070 6.385 6.050 6.300 181,288 +0.05(+0.80%)
Mar 25, 2019 6.620 6.640 6.199 6.250 128,573 -0.29(-4.43%)
Mar 22, 2019 6.050 6.650 6.050 6.540 129,300 +0.47(+7.74%)
Mar 21, 2019 6.030 6.330 5.970 6.070 95,782 -0.13(-2.10%)
Mar 20, 2019 6.400 7.100 5.820 6.200 475,611 +0.20(+3.33%)
Mar 19, 2019 5.480 6.040 5.390 6.000 224,223 +0.66(+12.36%)
Mar 18, 2019 5.500 5.630 5.206 5.340 174,550 -0.07(-1.29%)
Mar 15, 2019 6.010 6.020 5.410 5.410 354,800 -0.52(-8.77%)
Mar 14, 2019 5.970 6.040 5.825 5.930 129,073 +0.13(+2.24%)
Mar 13, 2019 6.750 6.750 5.790 5.800 372,202 -0.80(-12.12%)
Mar 12, 2019 6.220 6.750 6.220 6.600 353,934 +0.40(+6.45%)
Mar 11, 2019 6.000 6.440 6.000 6.200 401,515 +0.25(+4.20%)
Mar 08, 2019 5.610 6.015 5.520 5.950 403,200 +0.41(+7.40%)
Mar 07, 2019 5.440 5.670 5.440 5.540 61,832 -0.06(-1.07%)
Mar 06, 2019 5.410 5.700 5.410 5.600 87,098 +0.06(+1.04%)
Mar 05, 2019 5.650 5.700 5.454 5.542 129,659 -0.06(-1.03%)
Mar 04, 2019 5.150 5.640 5.010 5.600 288,994 +0.45(+8.74%)
Mar 01, 2019 4.850 5.180 4.700 5.150 205,100 +0.33(+6.85%)
Feb 28, 2019 4.700 4.900 4.550 4.820 172,712 +0.16(+3.43%)
Feb 27, 2019 4.750 4.770 4.490 4.660 126,192 -0.09(-1.89%)
Feb 26, 2019 4.550 4.750 4.500 4.750 113,134 +0.33(+7.47%)
Feb 25, 2019 4.820 4.890 4.420 4.420 120,293 -0.28(-5.96%)
Feb 22, 2019 4.740 4.740 4.460 4.700 98,900 +0.06(+1.29%)
Feb 21, 2019 4.470 4.700 4.340 4.640 152,242 +0.20(+4.50%)
Feb 20, 2019 4.380 4.440 4.200 4.440 64,773 +0.21(+4.96%)
Feb 19, 2019 4.350 4.359 4.200 4.230 56,612 -0.06(-1.40%)
Feb 15, 2019 4.170 4.365 4.170 4.290 64,600 +0.01(+0.23%)
Feb 14, 2019 4.280 4.380 4.150 4.280 56,444 +0.13(+3.13%)
Feb 13, 2019 4.170 4.300 4.050 4.150 74,583 -0.03(-0.72%)
Feb 12, 2019 4.500 4.600 4.180 4.180 116,340 -0.30(-6.70%)
Feb 11, 2019 4.600 4.750 4.430 4.480 144,514 +0.06(+1.36%)
Feb 08, 2019 4.350 5.000 4.200 4.420 1,018,200 +0.27(+6.51%)
Feb 07, 2019 4.280 4.280 4.020 4.150 52,581 -0.10(-2.35%)
Feb 06, 2019 4.350 4.400 4.000 4.250 129,209 -0.05(-1.16%)
Feb 05, 2019 4.080 4.480 3.960 4.300 156,602 +0.25(+6.17%)
Feb 04, 2019 3.810 4.050 3.650 4.050 245,371 +0.40(+10.96%)
Feb 01, 2019 3.680 3.680 3.600 3.650 20,200 +0.01(+0.27%)
Jan 31, 2019 3.600 3.675 3.330 3.640 69,007 +0.29(+8.66%)
Jan 30, 2019 3.460 3.620 3.300 3.350 45,227 -0.23(-6.29%)
Jan 29, 2019 3.320 3.575 3.320 3.575 9,611 +0.15(+4.23%)
Jan 28, 2019 3.640 3.781 3.190 3.430 80,968 -0.29(-7.80%)
Jan 25, 2019 3.600 3.795 3.570 3.720 55,900 +0.12(+3.33%)
Jan 24, 2019 3.580 3.600 3.442 3.600 28,268 +0.10(+2.86%)
Jan 23, 2019 3.640 3.650 3.500 3.500 28,266 -0.10(-2.78%)
Jan 22, 2019 3.680 3.680 3.401 3.600 39,737 -0.04(-1.10%)
Jan 18, 2019 3.400 3.680 3.280 3.640 43,700 +0.21(+6.12%)
Jan 17, 2019 3.270 3.480 3.230 3.430 71,780 +0.21(+6.36%)
Jan 16, 2019 3.140 3.250 3.026 3.225 70,357 +0.18(+5.76%)
Jan 15, 2019 3.300 3.300 3.010 3.050 44,671 -0.24(-7.31%)
Jan 14, 2019 3.270 3.380 3.240 3.290 96,235 +0.05(+1.54%)
Jan 11, 2019 3.130 3.250 3.120 3.240 55,500 +0.14(+4.52%)
Jan 10, 2019 3.190 3.230 3.100 3.100 47,971 -0.05(-1.59%)
Jan 09, 2019 3.130 3.200 3.050 3.150 35,401 +0.10(+3.28%)
Jan 08, 2019 3.220 3.220 3.000 3.050 51,177 -0.07(-2.25%)
Jan 07, 2019 3.250 3.250 3.015 3.120 72,866 -0.13(-4.00%)
Jan 04, 2019 3.250 3.300 3.210 3.250 27,000 +0.00(+0.00%)
Jan 03, 2019 3.220 3.250 3.130 3.250 7,365 +0.01(+0.31%)
Jan 02, 2019 3.230 3.300 3.100 3.240 11,733 +0.09(+2.86%)
Dec 31, 2018 3.240 3.250 3.150 3.150 35,600 -0.05(-1.56%)
Dec 28, 2018 3.200 3.280 3.180 3.200 25,800 +0.04(+1.27%)
Dec 27, 2018 3.118 3.173 2.940 3.160 15,677 -0.02(-0.63%)
Dec 26, 2018 3.170 3.180 3.001 3.180 27,731 +0.28(+9.66%)
Dec 24, 2018 3.190 3.190 2.890 2.900 26,800 -0.15(-4.92%)
Dec 21, 2018 3.170 3.190 3.010 3.050 49,400 -0.11(-3.37%)
Dec 20, 2018 3.200 3.234 3.150 3.156 29,154 -0.02(-0.75%)
Dec 19, 2018 3.110 3.300 3.110 3.180 51,860 +0.07(+2.25%)
Dec 18, 2018 3.339 3.339 3.110 3.110 82,339 -0.09(-2.95%)
Dec 17, 2018 3.630 3.630 3.110 3.204 22,792 +0.01(+0.45%)
Dec 14, 2018 3.230 3.230 3.110 3.190 61,300 -0.02(-0.62%)
Dec 13, 2018 3.420 3.720 3.204 3.210 102,767 -0.14(-4.18%)
Dec 12, 2018 3.230 3.400 3.230 3.350 99,737 +0.07(+2.13%)
Dec 11, 2018 3.650 3.650 3.230 3.280 262,335 -0.41(-11.11%)
Dec 10, 2018 3.790 3.810 3.610 3.690 61,984 -0.08(-2.12%)
Dec 07, 2018 3.900 3.990 3.770 3.770 38,900 -0.18(-4.48%)
Dec 06, 2018 4.650 4.650 3.900 3.947 78,065 -0.80(-16.91%)
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.