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 )

1.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2022 1.570 1.690 1.545 1.690 307,735 +0.08(+4.97%)
Dec 29, 2022 1.680 1.690 1.560 1.610 176,922 -0.04(-2.42%)
Dec 28, 2022 1.660 1.700 1.650 1.650 89,185 -0.03(-1.79%)
Dec 27, 2022 1.760 1.770 1.670 1.680 118,615 -0.10(-5.62%)
Dec 23, 2022 1.770 1.840 1.770 1.780 70,717 +0.01(+0.56%)
Dec 22, 2022 2.010 2.010 1.765 1.770 166,298 -0.25(-12.38%)
Dec 21, 2022 2.090 2.100 2.020 2.020 42,723 -0.07(-3.35%)
Dec 20, 2022 2.040 2.130 2.020 2.090 72,431 +0.03(+1.46%)
Dec 19, 2022 2.100 2.160 2.025 2.060 105,988 -0.02(-0.96%)
Dec 16, 2022 2.390 2.460 2.080 2.080 137,784 -0.34(-14.05%)
Dec 15, 2022 2.420 2.460 2.370 2.420 78,369 +0.00(+0.00%)
Dec 14, 2022 2.540 2.560 2.390 2.420 105,119 +0.00(+0.00%)
Dec 13, 2022 2.580 2.638 2.420 2.420 119,831 -0.07(-2.81%)
Dec 12, 2022 2.760 2.820 2.490 2.490 167,862 -0.29(-10.43%)
Dec 09, 2022 2.480 2.900 2.450 2.780 354,275 +0.28(+11.20%)
Dec 08, 2022 2.460 2.670 2.360 2.500 464,706 +0.05(+2.04%)
Dec 07, 2022 2.450 2.470 2.320 2.450 90,899 -0.03(-1.21%)
Dec 06, 2022 2.400 2.520 2.349 2.480 99,039 +0.08(+3.33%)
Dec 05, 2022 2.530 2.560 2.320 2.400 146,497 -0.11(-4.38%)
Dec 02, 2022 2.280 2.540 2.220 2.510 201,814 +0.20(+8.66%)
Dec 01, 2022 2.100 2.390 2.100 2.310 275,113 +0.25(+12.14%)
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%)
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.