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 (%)
Mar 31, 2022 2.810 2.820 2.600 2.700 148,961 -0.14(-4.93%)
Mar 30, 2022 2.870 2.990 2.810 2.840 145,651 -0.07(-2.41%)
Mar 29, 2022 2.730 2.970 2.610 2.910 265,592 +0.22(+8.18%)
Mar 28, 2022 2.610 2.770 2.560 2.690 113,779 +0.13(+5.08%)
Mar 25, 2022 2.590 2.640 2.500 2.560 67,765 -0.02(-0.78%)
Mar 24, 2022 2.560 2.620 2.450 2.580 94,451 +0.03(+1.18%)
Mar 23, 2022 2.360 2.640 2.350 2.550 191,990 +0.15(+6.25%)
Mar 22, 2022 2.420 2.460 2.310 2.400 108,303 -0.02(-0.83%)
Mar 21, 2022 2.570 2.660 2.300 2.420 196,587 -0.09(-3.59%)
Mar 18, 2022 2.190 2.530 2.150 2.510 291,357 +0.38(+17.84%)
Mar 17, 2022 2.100 2.226 2.020 2.130 113,358 +0.06(+2.90%)
Mar 16, 2022 1.800 2.110 1.780 2.070 287,563 +0.31(+17.61%)
Mar 15, 2022 1.790 1.830 1.600 1.760 208,430 +0.03(+1.73%)
Mar 14, 2022 1.840 1.840 1.710 1.730 174,328 -0.11(-5.98%)
Mar 11, 2022 2.010 2.010 1.810 1.840 264,370 -0.15(-7.54%)
Mar 10, 2022 2.010 2.040 1.900 1.990 166,435 -0.02(-1.00%)
Mar 09, 2022 2.010 2.100 1.950 2.010 64,711 +0.03(+1.52%)
Mar 08, 2022 2.010 2.050 1.870 1.980 130,620 -0.04(-1.98%)
Mar 07, 2022 1.860 2.150 1.860 2.020 237,541 +0.14(+7.45%)
Mar 04, 2022 1.990 2.034 1.800 1.880 270,495 -0.11(-5.53%)
Mar 03, 2022 2.130 2.140 1.910 1.990 340,904 -0.14(-6.57%)
Mar 02, 2022 2.200 2.250 2.070 2.130 111,404 +0.00(+0.00%)
Mar 01, 2022 2.160 2.290 2.100 2.130 93,526 -0.04(-1.84%)
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%)
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.