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 )

1.390 -0.010 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2022 2.050 2.080 2.000 2.000 51,406 -0.05(-2.44%)
Aug 30, 2022 2.100 2.100 1.980 2.050 80,905 -0.02(-0.97%)
Aug 29, 2022 2.070 2.111 2.040 2.070 33,223 -0.01(-0.48%)
Aug 26, 2022 2.090 2.180 2.020 2.080 87,472 -0.03(-1.42%)
Aug 25, 2022 2.140 2.188 2.070 2.110 90,117 -0.01(-0.47%)
Aug 24, 2022 2.020 2.210 1.925 2.120 355,937 +0.18(+9.28%)
Aug 23, 2022 1.920 1.950 1.890 1.940 101,267 +0.05(+2.65%)
Aug 22, 2022 1.900 1.910 1.860 1.890 105,134 -0.04(-2.07%)
Aug 19, 2022 1.980 1.980 1.910 1.930 82,501 -0.10(-4.93%)
Aug 18, 2022 2.040 2.070 1.980 2.030 73,638 -0.01(-0.49%)
Aug 17, 2022 2.060 2.120 1.990 2.040 82,363 -0.03(-1.45%)
Aug 16, 2022 2.120 2.170 2.060 2.070 155,173 -0.09(-4.17%)
Aug 15, 2022 2.120 2.180 2.060 2.160 149,042 +0.04(+1.89%)
Aug 12, 2022 1.940 2.150 1.910 2.120 287,112 +0.09(+4.43%)
Aug 11, 2022 1.900 2.140 1.880 2.030 602,511 +0.19(+10.33%)
Aug 10, 2022 1.850 1.936 1.840 1.840 140,533 +0.00(+0.00%)
Aug 09, 2022 1.850 1.950 1.810 1.840 182,900 -0.08(-4.17%)
Aug 08, 2022 1.880 1.970 1.860 1.920 105,935 +0.03(+1.59%)
Aug 05, 2022 1.890 1.959 1.836 1.890 88,919 -0.03(-1.56%)
Aug 04, 2022 1.900 1.960 1.890 1.920 103,858 +0.00(+0.00%)
Aug 03, 2022 1.900 1.970 1.840 1.920 144,394 +0.05(+2.67%)
Aug 02, 2022 1.870 1.910 1.810 1.870 121,323 +0.00(+0.00%)
Aug 01, 2022 1.860 1.930 1.810 1.870 173,705 +0.03(+1.63%)
Jul 29, 2022 1.790 1.858 1.790 1.840 69,115 +0.01(+0.55%)
Jul 28, 2022 1.780 1.850 1.760 1.830 66,267 +0.03(+1.67%)
Jul 27, 2022 1.850 1.856 1.750 1.800 96,865 +0.00(+0.00%)
Jul 26, 2022 1.840 1.854 1.720 1.800 257,700 -0.02(-1.10%)
Jul 25, 2022 1.910 1.930 1.810 1.820 228,454 -0.12(-6.19%)
Jul 22, 2022 1.950 2.020 1.880 1.940 137,522 -0.02(-1.02%)
Jul 21, 2022 1.970 2.020 1.950 1.960 100,108 -0.04(-2.00%)
Jul 20, 2022 2.000 2.040 1.970 2.000 131,939 +0.02(+1.01%)
Jul 19, 2022 1.920 2.000 1.910 1.980 128,755 +0.10(+5.32%)
Jul 18, 2022 1.870 1.940 1.870 1.880 152,032 -0.03(-1.57%)
Jul 15, 2022 1.860 1.920 1.820 1.910 115,446 +0.06(+3.24%)
Jul 14, 2022 1.850 1.890 1.800 1.850 107,658 -0.02(-1.07%)
Jul 13, 2022 1.860 1.950 1.800 1.870 225,593 -0.03(-1.58%)
Jul 12, 2022 1.910 1.981 1.850 1.900 152,694 -0.01(-0.52%)
Jul 11, 2022 2.020 2.050 1.880 1.910 160,977 -0.13(-6.37%)
Jul 08, 2022 2.000 2.130 1.952 2.040 261,075 +0.01(+0.49%)
Jul 07, 2022 1.960 2.100 1.950 2.030 200,249 +0.08(+4.10%)
Jul 06, 2022 2.000 2.050 1.930 1.950 163,827 -0.03(-1.52%)
Jul 05, 2022 1.880 2.025 1.800 1.980 252,253 +0.14(+7.61%)
Jul 01, 2022 1.860 1.885 1.800 1.840 99,498 -0.02(-1.08%)
Jun 30, 2022 1.850 1.890 1.750 1.860 490,874 -0.05(-2.62%)
Jun 29, 2022 2.110 2.110 1.900 1.910 316,063 -0.16(-7.73%)
Jun 28, 2022 2.290 2.360 2.050 2.070 619,573 -0.27(-11.54%)
Jun 27, 2022 2.200 2.390 1.921 2.340 2,473,172 -0.01(-0.43%)
Jun 24, 2022 1.940 3.530 1.938 2.350 29,434,964 +0.48(+25.67%)
Jun 23, 2022 1.950 2.015 1.850 1.870 58,918 -0.07(-3.61%)
Jun 22, 2022 1.900 2.005 1.900 1.940 54,249 +0.06(+3.19%)
Jun 21, 2022 2.030 2.079 1.865 1.880 117,579 -0.03(-1.57%)
Jun 17, 2022 2.050 2.100 1.910 1.910 433,670 -0.01(-0.52%)
Jun 16, 2022 1.870 1.970 1.860 1.920 95,346 -0.04(-2.04%)
Jun 15, 2022 1.900 2.040 1.890 1.960 109,000 +0.04(+2.08%)
Jun 14, 2022 2.080 2.190 1.910 1.920 147,839 -0.17(-8.13%)
Jun 13, 2022 2.010 2.110 1.930 2.090 258,999 -0.02(-0.95%)
Jun 10, 2022 2.050 2.150 2.050 2.110 42,204 -0.01(-0.47%)
Jun 09, 2022 2.270 2.290 2.100 2.120 60,100 -0.15(-6.61%)
Jun 08, 2022 2.320 2.345 2.250 2.270 47,614 +0.01(+0.44%)
Jun 07, 2022 2.110 2.380 2.110 2.260 182,900 +0.14(+6.60%)
Jun 06, 2022 2.260 2.260 2.070 2.120 54,941 -0.12(-5.36%)
Jun 03, 2022 2.280 2.280 2.150 2.240 28,196 -0.02(-0.88%)
Jun 02, 2022 2.080 2.300 2.080 2.260 133,944 +0.18(+8.65%)
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.