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 )

1.630 -0.040 (-2.40%)
Streaming Delayed Price Updated: 2:36 PM 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 (%)
Feb 28, 2022 2.260 2.290 2.170 2.170 113,978 -0.10(-4.41%)
Feb 25, 2022 2.260 2.300 2.230 2.270 95,036 +0.01(+0.44%)
Feb 24, 2022 2.100 2.260 2.110 2.260 291,691 -0.01(-0.44%)
Feb 23, 2022 2.260 2.350 2.240 2.270 96,755 +0.01(+0.44%)
Feb 22, 2022 2.360 2.399 2.250 2.260 171,844 -0.10(-4.24%)
Feb 18, 2022 2.360 0 -0.07(-2.88%)
Feb 17, 2022 2.580 2.580 2.400 2.430 163,618 -0.11(-4.33%)
Feb 16, 2022 2.800 2.800 2.480 2.540 328,179 -0.28(-9.93%)
Feb 15, 2022 2.700 2.850 2.675 2.820 105,965 +0.17(+6.42%)
Feb 14, 2022 2.780 2.830 2.620 2.650 77,258 -0.08(-2.93%)
Feb 11, 2022 2.800 2.890 2.703 2.730 144,525 -0.08(-2.85%)
Feb 10, 2022 2.810 2.810 2.720 2.810 132,616 -0.02(-0.71%)
Feb 09, 2022 2.760 2.870 2.740 2.830 161,146 +0.07(+2.54%)
Feb 08, 2022 2.790 2.794 2.620 2.760 121,251 +0.03(+1.10%)
Feb 07, 2022 2.690 2.860 2.650 2.730 226,544 +0.09(+3.41%)
Feb 04, 2022 2.600 2.660 2.560 2.640 124,151 +0.05(+1.93%)
Feb 03, 2022 2.630 2.510 2.590 183,430 -0.06(-2.26%)
Feb 02, 2022 2.700 2.700 2.520 2.650 143,742 +0.00(+0.00%)
Feb 01, 2022 2.700 2.710 2.560 2.650 201,541 -0.03(-1.12%)
Jan 31, 2022 2.500 2.680 2.680 365,494 +0.29(+12.13%)
Jan 28, 2022 2.250 2.440 2.130 2.390 349,163 +0.16(+7.17%)
Jan 27, 2022 2.560 2.565 2.210 2.230 339,767 -0.19(-7.85%)
Jan 26, 2022 2.650 2.650 2.390 2.420 510,152 -0.16(-6.20%)
Jan 25, 2022 2.160 2.680 2.110 2.580 1,008,791 +0.20(+8.40%)
Jan 24, 2022 3.430 3.490 2.220 2.380 2,179,052 -1.54(-39.29%)
Jan 21, 2022 3.950 4.040 3.900 3.920 237,663 -0.06(-1.51%)
Jan 20, 2022 4.010 4.180 3.950 3.980 154,839 -0.03(-0.75%)
Jan 19, 2022 4.070 4.095 3.990 4.010 100,884 -0.07(-1.72%)
Jan 18, 2022 4.050 4.100 3.981 4.080 113,804 -0.05(-1.21%)
Jan 14, 2022 4.130 0 +0.08(+1.98%)
Jan 13, 2022 4.520 4.520 4.020 4.050 190,964 -0.29(-6.68%)
Jan 12, 2022 4.200 4.564 4.160 4.340 327,885 +0.15(+3.58%)
Jan 11, 2022 4.000 4.300 3.890 4.190 279,472 +0.22(+5.54%)
Jan 10, 2022 4.090 4.090 3.880 3.970 208,956 -0.15(-3.64%)
Jan 07, 2022 4.060 4.150 4.035 4.120 69,834 +0.04(+0.98%)
Jan 06, 2022 4.060 4.140 3.940 4.080 117,042 +0.04(+0.99%)
Jan 05, 2022 4.050 4.250 4.010 4.040 150,010 -0.05(-1.22%)
Jan 04, 2022 4.230 4.330 4.040 4.090 168,375 -0.16(-3.76%)
Jan 03, 2022 4.040 4.250 3.960 4.250 252,729 +0.32(+8.14%)
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%)
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.