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 )

1.650 +0.080 (+5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 7.710 9.000 7.560 8.960 2,870,220 +1.34(+17.59%)
May 27, 2021 7.800 7.860 7.380 7.620 910,737 -0.07(-0.91%)
May 26, 2021 6.990 7.990 6.947 7.690 1,879,045 +0.75(+10.81%)
May 25, 2021 6.790 7.030 6.610 6.940 625,629 +0.28(+4.20%)
May 24, 2021 7.230 7.230 6.580 6.660 444,231 -0.46(-6.46%)
May 21, 2021 6.380 7.229 6.290 7.120 1,030,704 +0.76(+11.95%)
May 20, 2021 6.300 6.550 6.230 6.360 316,923 +0.09(+1.44%)
May 19, 2021 6.160 6.310 6.040 6.270 222,675 +0.07(+1.13%)
May 18, 2021 6.190 6.400 6.130 6.200 267,850 +0.03(+0.49%)
May 17, 2021 5.850 6.200 5.850 6.170 266,093 +0.28(+4.75%)
May 14, 2021 6.100 6.140 5.710 5.890 418,771 -0.20(-3.28%)
May 13, 2021 6.120 6.250 6.020 6.090 429,398 -0.02(-0.33%)
May 12, 2021 6.060 6.480 5.960 6.110 482,792 +0.00(+0.00%)
May 11, 2021 5.880 6.150 5.830 6.110 328,415 +0.11(+1.83%)
May 10, 2021 5.980 6.280 5.840 6.000 534,926 -0.02(-0.33%)
May 07, 2021 6.000 6.200 5.920 6.020 276,357 +0.12(+2.03%)
May 06, 2021 6.220 6.270 5.750 5.900 707,762 -0.27(-4.38%)
May 05, 2021 6.110 6.580 5.910 6.170 666,227 +0.15(+2.49%)
May 04, 2021 6.090 6.150 5.800 6.020 503,603 -0.19(-3.06%)
May 03, 2021 6.040 6.800 5.900 6.210 1,233,559 +0.33(+5.61%)
Apr 30, 2021 5.800 6.090 5.650 5.880 567,700 -0.27(-4.39%)
Apr 29, 2021 6.500 6.570 6.040 6.150 923,146 -0.34(-5.24%)
Apr 28, 2021 6.200 6.850 5.950 6.490 1,409,211 +0.25(+4.01%)
Apr 27, 2021 6.380 6.400 5.860 6.240 875,567 -0.11(-1.73%)
Apr 26, 2021 6.000 6.470 6.000 6.350 1,344,025 +0.50(+8.55%)
Apr 23, 2021 5.400 6.240 5.330 5.850 2,147,500 +0.62(+11.85%)
Apr 22, 2021 5.140 5.350 4.950 5.230 1,103,341 +0.13(+2.55%)
Apr 21, 2021 5.150 5.150 4.880 5.100 884,766 -0.18(-3.41%)
Apr 20, 2021 4.980 5.500 4.830 5.280 2,973,963 +0.28(+5.60%)
Apr 19, 2021 5.090 5.470 4.960 5.000 1,315,699 -0.04(-0.79%)
Apr 16, 2021 5.390 5.460 5.000 5.040 513,400 -0.34(-6.32%)
Apr 15, 2021 5.150 5.630 4.920 5.380 1,399,856 +0.42(+8.47%)
Apr 14, 2021 4.910 5.050 4.700 4.960 393,723 +0.28(+5.98%)
Apr 13, 2021 5.440 5.440 4.650 4.680 1,146,049 -0.84(-15.22%)
Apr 12, 2021 5.310 5.640 5.170 5.520 1,270,207 +0.13(+2.41%)
Apr 09, 2021 5.400 5.480 5.240 5.390 133,800 +0.05(+0.94%)
Apr 08, 2021 5.240 5.650 5.150 5.340 348,309 +0.10(+1.91%)
Apr 07, 2021 5.430 5.430 5.200 5.240 173,756 -0.15(-2.78%)
Apr 06, 2021 5.310 5.550 5.270 5.390 191,667 +0.03(+0.56%)
Apr 05, 2021 5.510 5.510 5.210 5.360 236,978 -0.04(-0.74%)
Apr 01, 2021 5.630 5.700 5.230 5.400 761,800 -0.16(-2.88%)
Mar 31, 2021 5.290 5.730 5.260 5.560 211,681 +0.31(+5.90%)
Mar 30, 2021 5.130 5.350 5.020 5.250 139,423 +0.13(+2.54%)
Mar 29, 2021 5.540 5.550 5.110 5.120 177,186 -0.43(-7.75%)
Mar 26, 2021 5.410 5.590 5.350 5.550 151,900 +0.16(+2.97%)
Mar 25, 2021 5.060 5.450 5.050 5.390 205,174 +0.25(+4.86%)
Mar 24, 2021 5.340 5.570 5.140 5.140 194,376 -0.17(-3.20%)
Mar 23, 2021 5.500 5.610 5.180 5.310 497,714 -0.19(-3.45%)
Mar 22, 2021 5.710 5.820 5.450 5.500 236,813 -0.15(-2.65%)
Mar 19, 2021 5.580 5.700 5.420 5.650 231,700 +0.10(+1.80%)
Mar 18, 2021 5.850 5.890 5.520 5.550 210,723 -0.36(-6.09%)
Mar 17, 2021 5.550 6.000 5.410 5.910 312,781 +0.28(+4.97%)
Mar 16, 2021 5.750 5.780 5.550 5.630 207,403 -0.17(-2.93%)
Mar 15, 2021 5.920 6.060 5.760 5.800 268,933 -0.13(-2.19%)
Mar 12, 2021 5.790 5.940 5.528 5.930 196,500 +0.13(+2.24%)
Mar 11, 2021 5.870 6.140 5.700 5.800 300,351 +0.01(+0.17%)
Mar 10, 2021 5.680 5.890 5.670 5.790 328,367 +0.18(+3.21%)
Mar 09, 2021 5.500 5.710 5.400 5.610 342,881 +0.23(+4.28%)
Mar 08, 2021 5.280 5.480 5.050 5.380 649,785 +0.16(+3.07%)
Mar 05, 2021 5.000 5.281 4.850 5.220 595,600 +0.35(+7.19%)
Mar 04, 2021 5.150 5.210 4.700 4.870 722,115 -0.36(-6.88%)
Mar 03, 2021 5.190 5.350 5.140 5.230 265,718 +0.01(+0.19%)
Mar 02, 2021 5.510 5.530 5.200 5.220 273,254 -0.25(-4.57%)
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.