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 )

1.470 -0.030 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Nov 22, 2024 1.480 1.480 1.410 1.470 189,117 -0.03(-2.00%)
Nov 21, 2024 1.510 1.590 1.470 1.500 294,387 +0.01(+0.67%)
Nov 20, 2024 1.380 1.500 1.350 1.490 361,522 +0.12(+8.76%)
Nov 19, 2024 1.340 1.420 1.340 1.370 108,715 +0.03(+2.24%)
Nov 18, 2024 1.390 1.400 1.320 1.340 191,502 -0.06(-4.29%)
Nov 15, 2024 1.500 1.500 1.370 1.400 189,393 -0.05(-3.45%)
Nov 14, 2024 1.500 1.550 1.410 1.450 160,898 -0.06(-3.97%)
Nov 13, 2024 1.550 1.620 1.470 1.510 317,967 -0.04(-2.58%)
Nov 12, 2024 1.550 1.680 1.520 1.550 340,482 +0.03(+1.97%)
Nov 11, 2024 1.520 1.570 1.400 1.520 318,335 +0.00(+0.00%)
Nov 08, 2024 1.560 1.560 1.490 1.520 117,761 -0.01(-0.65%)
Nov 07, 2024 1.540 1.580 1.510 1.530 177,743 -0.03(-1.92%)
Nov 06, 2024 1.610 1.630 1.530 1.560 206,822 +0.01(+0.65%)
Nov 05, 2024 1.550 1.580 1.480 1.550 335,252 +0.01(+0.32%)
Nov 04, 2024 1.600 1.670 1.530 1.545 373,576 -0.07(-4.04%)
Nov 01, 2024 1.760 1.760 1.580 1.610 176,158 -0.17(-9.55%)
Oct 31, 2024 1.720 1.790 1.690 1.780 144,683 +0.08(+4.71%)
Oct 30, 2024 1.750 1.785 1.669 1.700 98,014 -0.03(-1.73%)
Oct 29, 2024 1.790 1.820 1.710 1.730 150,954 -0.06(-3.62%)
Oct 28, 2024 1.790 1.930 1.770 1.795 222,955 -0.04(-1.91%)
Oct 25, 2024 1.930 1.950 1.770 1.830 364,471 -0.08(-4.19%)
Oct 24, 2024 1.760 1.950 1.737 1.910 279,598 +0.15(+8.52%)
Oct 23, 2024 1.680 1.830 1.560 1.760 401,668 +0.08(+4.76%)
Oct 22, 2024 1.680 1.730 1.650 1.680 64,136 -0.03(-1.75%)
Oct 21, 2024 1.810 1.865 1.680 1.710 84,996 -0.09(-5.00%)
Oct 18, 2024 1.820 1.900 1.760 1.800 296,874 -0.09(-4.76%)
Oct 17, 2024 1.640 1.930 1.640 1.890 456,582 +0.26(+15.95%)
Oct 16, 2024 1.510 1.750 1.504 1.630 274,123 +0.08(+5.16%)
Oct 15, 2024 1.510 1.580 1.480 1.550 191,895 +0.05(+3.33%)
Oct 14, 2024 1.630 1.657 1.490 1.500 245,910 -0.07(-4.46%)
Oct 11, 2024 1.550 1.680 1.550 1.570 225,812 +0.01(+0.64%)
Oct 10, 2024 1.490 1.590 1.470 1.560 85,807 +0.05(+3.31%)
Oct 09, 2024 1.440 1.570 1.432 1.510 203,053 +0.07(+4.86%)
Oct 08, 2024 1.440 1.470 1.435 1.440 66,857 -0.03(-2.04%)
Oct 07, 2024 1.450 1.470 1.420 1.470 79,603 +0.01(+0.68%)
Oct 04, 2024 1.470 1.490 1.460 1.460 40,728 -0.01(-0.68%)
Oct 03, 2024 1.460 1.490 1.450 1.470 71,024 -0.02(-1.01%)
Oct 02, 2024 1.470 1.500 1.470 1.485 35,807 -0.01(-1.00%)
Oct 01, 2024 1.470 1.550 1.460 1.500 90,696 +0.00(+0.00%)
Sep 30, 2024 1.480 1.550 1.480 1.500 137,434 +0.02(+1.35%)
Sep 27, 2024 1.600 1.600 1.480 1.480 172,587 -0.09(-5.73%)
Sep 26, 2024 1.540 1.600 1.540 1.570 45,284 +0.03(+1.95%)
Sep 25, 2024 1.560 1.640 1.490 1.540 231,088 +0.11(+7.69%)
Sep 24, 2024 1.430 1.470 1.420 1.430 79,866 +0.01(+0.70%)
Sep 23, 2024 1.460 1.480 1.420 1.420 67,473 -0.06(-4.05%)
Sep 20, 2024 1.430 1.490 1.420 1.480 92,219 +0.05(+3.50%)
Sep 19, 2024 1.440 1.465 1.430 1.430 70,498 +0.00(+0.00%)
Sep 18, 2024 1.460 1.510 1.420 1.430 55,080 +0.00(+0.00%)
Sep 17, 2024 1.470 1.510 1.400 1.430 86,018 -0.06(-4.03%)
Sep 16, 2024 1.590 1.590 1.430 1.490 84,505 +0.03(+2.05%)
Sep 13, 2024 1.500 1.540 1.440 1.460 74,190 -0.04(-2.67%)
Sep 12, 2024 1.400 1.537 1.400 1.500 132,875 +0.10(+7.14%)
Sep 11, 2024 1.390 1.410 1.340 1.400 97,654 +0.01(+0.72%)
Sep 10, 2024 1.410 1.449 1.360 1.390 81,797 -0.03(-2.11%)
Sep 09, 2024 1.400 1.480 1.400 1.420 44,866 +0.01(+0.71%)
Sep 06, 2024 1.490 1.528 1.390 1.410 105,669 -0.05(-3.42%)
Sep 05, 2024 1.530 1.550 1.440 1.460 136,219 -0.06(-3.95%)
Sep 04, 2024 1.520 1.580 1.510 1.520 45,072 -0.01(-0.65%)
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.