Skip to main content
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 (%)
Dec 31, 2021 4.000 4.150 3.920 3.930 428,102 -0.13(-3.20%)
Dec 30, 2021 4.040 4.210 4.025 4.060 324,167 -0.02(-0.49%)
Dec 29, 2021 4.070 4.120 4.010 4.080 223,056 -0.02(-0.49%)
Dec 28, 2021 4.180 4.210 4.070 4.100 189,882 -0.09(-2.15%)
Dec 27, 2021 4.370 4.470 4.120 4.190 356,056 -0.21(-4.77%)
Dec 23, 2021 4.400 4.450 4.260 4.400 137,527 +0.00(+0.00%)
Dec 22, 2021 4.200 4.506 4.200 4.400 198,824 +0.17(+4.02%)
Dec 21, 2021 4.130 4.270 4.130 4.230 166,068 +0.10(+2.42%)
Dec 20, 2021 4.180 4.290 4.090 4.130 109,940 -0.17(-3.95%)
Dec 17, 2021 4.060 4.310 4.022 4.300 839,468 +0.12(+2.87%)
Dec 16, 2021 4.130 4.220 4.000 4.180 382,025 -0.05(-1.18%)
Dec 15, 2021 4.060 4.260 3.950 4.230 321,286 +0.13(+3.17%)
Dec 14, 2021 4.130 4.290 4.040 4.100 271,900 +0.06(+1.49%)
Dec 13, 2021 4.680 4.692 4.030 4.040 685,753 -0.74(-15.48%)
Dec 10, 2021 5.010 5.170 4.730 4.780 138,787 -0.20(-4.02%)
Dec 09, 2021 4.950 5.260 4.880 4.980 220,615 +0.03(+0.61%)
Dec 08, 2021 4.840 5.170 4.800 4.950 138,829 +0.12(+2.48%)
Dec 07, 2021 4.570 5.030 4.565 4.830 254,846 +0.40(+9.03%)
Dec 06, 2021 4.550 4.570 4.340 4.430 228,777 -0.12(-2.64%)
Dec 03, 2021 4.680 4.680 4.500 4.550 229,546 -0.12(-2.57%)
Dec 02, 2021 4.570 4.750 4.560 4.670 233,944 +0.12(+2.64%)
Dec 01, 2021 4.530 4.900 4.530 4.550 320,594 +0.05(+1.11%)
Nov 30, 2021 4.930 4.970 4.530 4.500 848,669 -0.49(-9.82%)
Nov 29, 2021 5.000 5.100 4.960 4.990 110,627 -0.01(-0.20%)
Nov 26, 2021 5.030 5.140 4.990 5.000 122,052 -0.15(-2.91%)
Nov 24, 2021 5.190 5.275 5.120 5.150 153,188 -0.10(-1.90%)
Nov 23, 2021 5.180 5.250 5.010 5.250 179,694 +0.14(+2.74%)
Nov 22, 2021 5.410 5.410 5.100 5.110 304,683 -0.31(-5.72%)
Nov 19, 2021 5.360 5.750 5.300 5.420 485,460 -0.01(-0.18%)
Nov 18, 2021 5.600 5.450 5.400 5.430 249,852 -0.24(-4.23%)
Nov 17, 2021 5.620 5.800 5.560 5.670 154,823 -0.01(-0.18%)
Nov 16, 2021 5.590 5.707 5.450 5.680 160,444 +0.09(+1.61%)
Nov 15, 2021 5.840 5.895 5.490 5.590 583,576 -0.28(-4.77%)
Nov 12, 2021 5.980 5.997 5.750 5.870 160,211 -0.04(-0.68%)
Nov 11, 2021 6.150 6.280 5.860 5.910 164,197 -0.31(-4.98%)
Nov 10, 2021 6.000 6.220 333,303 +0.18(+2.98%)
Nov 09, 2021 5.880 6.130 5.850 6.040 281,338 +0.09(+1.51%)
Nov 08, 2021 5.830 5.990 5.780 5.950 222,905 +0.12(+2.06%)
Nov 05, 2021 5.770 5.927 5.724 5.830 138,955 +0.06(+1.04%)
Nov 04, 2021 5.960 6.035 5.750 5.770 166,868 -0.20(-3.35%)
Nov 03, 2021 6.000 6.090 5.760 5.970 263,748 -0.04(-0.67%)
Nov 02, 2021 6.030 6.070 5.930 6.010 149,701 +0.00(+0.00%)
Nov 01, 2021 5.660 6.200 5.700 6.010 297,460 +0.31(+5.44%)
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%)
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.