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: 4:00 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 (%)
Sep 29, 2023 1.490 1.510 1.480 1.500 46,315 +0.02(+1.35%)
Sep 28, 2023 1.470 1.500 1.470 1.480 37,589 -0.01(-0.67%)
Sep 27, 2023 1.500 1.519 1.490 1.490 45,360 +0.00(+0.00%)
Sep 26, 2023 1.520 1.560 1.490 1.490 41,953 -0.02(-1.32%)
Sep 25, 2023 1.500 1.530 1.490 1.510 107,315 -0.02(-1.31%)
Sep 22, 2023 1.540 1.600 1.520 1.530 154,979 -0.01(-0.65%)
Sep 21, 2023 1.560 1.560 1.510 1.540 106,448 -0.02(-1.28%)
Sep 20, 2023 1.600 1.660 1.560 1.560 78,840 -0.04(-2.50%)
Sep 19, 2023 1.600 1.630 1.570 1.600 68,184 -0.02(-1.23%)
Sep 18, 2023 1.700 1.716 1.590 1.620 108,478 -0.11(-6.36%)
Sep 15, 2023 1.670 1.800 1.610 1.730 220,226 +0.07(+4.22%)
Sep 14, 2023 1.660 1.680 1.610 1.660 67,415 +0.01(+0.61%)
Sep 13, 2023 1.720 1.780 1.610 1.650 113,347 -0.04(-2.37%)
Sep 12, 2023 1.670 1.720 1.650 1.690 40,417 +0.00(+0.00%)
Sep 11, 2023 1.670 1.759 1.630 1.690 94,899 +0.00(+0.00%)
Sep 08, 2023 1.750 1.784 1.660 1.690 112,030 -0.06(-3.43%)
Sep 07, 2023 1.740 1.790 1.710 1.750 25,748 -0.01(-0.57%)
Sep 06, 2023 1.810 1.810 1.720 1.760 43,048 -0.01(-0.56%)
Sep 05, 2023 1.870 1.870 1.750 1.770 48,436 -0.11(-6.10%)
Sep 01, 2023 1.730 1.900 1.710 1.885 183,353 +0.15(+8.33%)
Aug 31, 2023 1.730 1.750 1.670 1.740 78,670 +0.03(+1.75%)
Aug 30, 2023 1.600 1.750 1.572 1.710 101,679 +0.11(+6.87%)
Aug 29, 2023 1.740 1.749 1.550 1.600 381,240 -0.14(-8.05%)
Aug 28, 2023 1.750 1.750 1.660 1.740 43,090 +0.00(+0.00%)
Aug 25, 2023 1.670 1.740 1.652 1.740 114,843 +0.06(+3.57%)
Aug 24, 2023 1.720 1.740 1.650 1.680 85,320 -0.04(-2.33%)
Aug 23, 2023 1.680 1.730 1.670 1.720 38,176 +0.01(+0.58%)
Aug 22, 2023 1.800 1.840 1.670 1.710 102,978 -0.05(-2.84%)
Aug 21, 2023 1.760 1.780 1.690 1.760 57,237 +0.02(+1.15%)
Aug 18, 2023 1.620 1.800 1.580 1.740 87,235 +0.11(+6.75%)
Aug 17, 2023 1.650 1.650 1.600 1.630 30,252 +0.03(+1.87%)
Aug 16, 2023 1.500 1.640 1.470 1.600 72,474 +0.05(+3.23%)
Aug 15, 2023 1.590 1.630 1.540 1.550 94,179 -0.08(-4.91%)
Aug 14, 2023 1.670 1.700 1.580 1.630 186,081 -0.09(-5.23%)
Aug 11, 2023 1.740 1.800 1.680 1.720 86,449 -0.06(-3.37%)
Aug 10, 2023 1.700 1.850 1.660 1.780 96,722 +0.07(+4.09%)
Aug 09, 2023 1.700 1.788 1.610 1.710 169,183 -0.04(-2.29%)
Aug 08, 2023 1.800 1.800 1.700 1.750 42,530 -0.05(-2.78%)
Aug 07, 2023 1.920 1.930 1.780 1.800 96,267 -0.15(-7.69%)
Aug 04, 2023 1.870 1.950 1.840 1.950 89,736 +0.12(+6.56%)
Aug 03, 2023 1.820 1.882 1.750 1.830 203,596 +0.00(+0.00%)
Aug 02, 2023 1.910 1.920 1.780 1.830 166,515 -0.11(-5.67%)
Aug 01, 2023 1.980 1.980 1.910 1.940 98,645 -0.01(-0.51%)
Jul 31, 2023 1.890 1.990 1.830 1.950 367,925 +0.10(+5.41%)
Jul 28, 2023 1.800 1.860 1.750 1.850 129,069 +0.07(+3.93%)
Jul 27, 2023 1.840 1.880 1.710 1.780 130,555 -0.05(-2.73%)
Jul 26, 2023 1.860 1.930 1.780 1.830 162,650 -0.02(-1.08%)
Jul 25, 2023 1.930 1.940 1.820 1.850 184,539 -0.02(-1.07%)
Jul 24, 2023 1.800 1.920 1.750 1.870 163,676 +0.06(+3.31%)
Jul 21, 2023 1.770 1.861 1.770 1.810 110,063 +0.04(+2.26%)
Jul 20, 2023 1.760 1.800 1.710 1.770 73,242 -0.02(-1.12%)
Jul 19, 2023 1.950 2.010 1.740 1.790 256,232 -0.09(-4.79%)
Jul 18, 2023 1.630 1.900 1.620 1.880 391,038 +0.25(+15.34%)
Jul 17, 2023 1.500 1.677 1.500 1.630 164,835 +0.12(+7.95%)
Jul 14, 2023 1.600 1.610 1.500 1.510 85,523 -0.08(-5.03%)
Jul 13, 2023 1.520 1.600 1.480 1.590 97,645 +0.08(+5.30%)
Jul 12, 2023 1.540 1.600 1.490 1.510 146,206 -0.02(-1.63%)
Jul 11, 2023 1.450 1.598 1.426 1.535 227,403 +0.09(+6.60%)
Jul 10, 2023 1.450 1.450 1.396 1.440 232,236 -0.01(-0.69%)
Jul 07, 2023 1.450 1.470 1.370 1.450 97,680 +0.05(+3.57%)
Jul 06, 2023 1.430 1.440 1.350 1.400 158,974 -0.04(-2.44%)
Jul 05, 2023 1.450 1.470 1.430 1.435 149,308 +0.00(+0.00%)
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.