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 (%)
Aug 31, 2021 7.540 7.670 7.460 7.470 107,360 -0.08(-1.06%)
Aug 30, 2021 7.610 7.645 7.351 7.550 114,642 -0.06(-0.79%)
Aug 27, 2021 7.690 7.780 7.410 7.610 301,982 +0.03(+0.40%)
Aug 26, 2021 7.160 7.600 7.140 7.580 277,460 +0.42(+5.87%)
Aug 25, 2021 7.120 7.500 7.050 7.160 193,511 +0.08(+1.13%)
Aug 24, 2021 7.430 7.720 7.010 7.080 245,711 -0.23(-3.15%)
Aug 23, 2021 7.310 7.710 7.150 7.310 256,866 +0.07(+0.97%)
Aug 20, 2021 7.080 7.480 7.050 7.240 109,294 +0.15(+2.12%)
Aug 19, 2021 7.520 7.580 7.020 7.090 247,473 -0.53(-6.96%)
Aug 18, 2021 7.390 7.810 7.310 7.620 143,804 +0.19(+2.56%)
Aug 17, 2021 7.580 7.590 7.250 7.430 199,595 -0.23(-3.00%)
Aug 16, 2021 7.710 7.740 7.426 7.660 158,098 -0.12(-1.54%)
Aug 13, 2021 7.850 8.030 7.620 7.780 167,160 +0.01(+0.13%)
Aug 12, 2021 8.200 8.200 7.770 7.770 181,331 -0.40(-4.90%)
Aug 11, 2021 8.190 8.210 7.900 8.170 189,082 -0.01(-0.12%)
Aug 10, 2021 8.070 8.480 7.932 8.180 311,492 +0.17(+2.12%)
Aug 09, 2021 7.940 8.110 7.780 8.010 172,993 +0.08(+1.01%)
Aug 06, 2021 8.140 8.150 7.530 7.930 299,120 -0.03(-0.38%)
Aug 05, 2021 7.080 8.040 7.080 7.960 662,858 +0.84(+11.80%)
Aug 04, 2021 6.820 7.420 6.750 7.120 549,442 +0.22(+3.19%)
Aug 03, 2021 6.870 6.970 6.630 6.900 219,146 +0.02(+0.29%)
Aug 02, 2021 6.830 7.030 6.600 6.880 239,277 -0.04(-0.58%)
Jul 30, 2021 6.400 7.090 6.350 6.920 409,851 +0.18(+2.67%)
Jul 29, 2021 6.740 6.930 6.665 6.740 168,771 -0.03(-0.44%)
Jul 28, 2021 6.460 6.970 6.460 6.770 285,024 +0.27(+4.15%)
Jul 27, 2021 6.600 6.670 6.230 6.500 305,214 -0.05(-0.76%)
Jul 26, 2021 6.750 6.890 6.550 6.550 217,878 -0.15(-2.24%)
Jul 23, 2021 6.760 6.810 6.520 6.700 158,672 -0.13(-1.90%)
Jul 22, 2021 7.010 7.010 6.600 6.830 192,472 -0.14(-2.01%)
Jul 21, 2021 6.640 7.290 6.625 6.970 733,827 +0.26(+3.87%)
Jul 20, 2021 6.900 6.950 6.560 6.710 349,923 -0.03(-0.45%)
Jul 19, 2021 6.340 6.740 6.130 6.740 294,354 +0.24(+3.69%)
Jul 16, 2021 6.640 6.856 6.420 6.500 127,645 -0.01(-0.15%)
Jul 15, 2021 6.590 6.840 6.301 6.510 447,250 -0.15(-2.25%)
Jul 14, 2021 6.883 6.883 6.600 6.660 205,977 -0.20(-2.92%)
Jul 13, 2021 6.920 6.920 6.750 6.860 147,685 -0.07(-1.01%)
Jul 12, 2021 7.080 7.120 6.776 6.930 228,019 -0.07(-1.00%)
Jul 09, 2021 6.790 7.060 6.770 7.000 261,813 +0.19(+2.79%)
Jul 08, 2021 6.660 6.920 6.510 6.810 263,436 -0.05(-0.73%)
Jul 07, 2021 7.190 7.320 6.700 6.860 624,070 -0.38(-5.25%)
Jul 06, 2021 7.540 7.600 7.060 7.240 570,111 -0.20(-2.69%)
Jul 02, 2021 7.678 7.678 7.320 7.440 350,260 -0.19(-2.49%)
Jul 01, 2021 7.820 8.010 7.510 7.630 452,388 -0.22(-2.80%)
Jun 30, 2021 8.120 8.200 7.800 7.850 521,737 -0.37(-4.50%)
Jun 29, 2021 8.060 8.250 7.510 8.220 736,645 +0.24(+3.01%)
Jun 28, 2021 8.440 8.440 7.930 7.980 532,846 -0.33(-3.97%)
Jun 25, 2021 8.460 8.550 8.200 8.310 1,843,878 -0.19(-2.24%)
Jun 24, 2021 8.890 8.920 8.470 8.500 394,979 -0.38(-4.28%)
Jun 23, 2021 8.550 9.005 8.550 8.880 398,016 +0.22(+2.54%)
Jun 22, 2021 8.500 8.670 8.330 8.660 301,368 +0.13(+1.52%)
Jun 21, 2021 9.130 9.170 8.360 8.530 738,882 -0.65(-7.08%)
Jun 18, 2021 8.680 9.220 8.320 9.180 1,345,752 +0.44(+5.03%)
Jun 17, 2021 8.540 9.160 8.427 8.740 924,078 +0.24(+2.82%)
Jun 16, 2021 9.340 9.340 8.060 8.500 958,591 -0.89(-9.48%)
Jun 15, 2021 9.170 9.640 9.160 9.390 561,164 +0.14(+1.51%)
Jun 14, 2021 8.590 9.800 8.522 9.250 1,181,744 +0.72(+8.44%)
Jun 11, 2021 8.460 8.680 8.380 8.530 530,503 +0.17(+2.03%)
Jun 10, 2021 8.400 8.990 8.260 8.360 664,338 +0.01(+0.12%)
Jun 09, 2021 8.390 8.640 8.100 8.350 698,700 +0.08(+0.97%)
Jun 08, 2021 7.890 8.390 7.750 8.270 594,877 +0.18(+2.22%)
Jun 07, 2021 7.930 8.140 7.310 8.090 1,137,437 +0.05(+0.62%)
Jun 04, 2021 8.030 8.360 7.930 8.040 597,263 +0.13(+1.64%)
Jun 03, 2021 8.240 8.240 7.570 7.910 1,033,645 -0.28(-3.42%)
Jun 02, 2021 8.340 8.390 7.750 8.190 651,445 -0.05(-0.61%)
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.