Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wrap Technologies Inc (NQ: WRTC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2020 10.99 11.00 9.690 9.800 2,207,500 -1.69(-14.71%)
Jul 30, 2020 11.05 11.56 10.98 11.49 1,502,858 +0.27(+2.41%)
Jul 29, 2020 11.59 11.70 11.02 11.22 1,012,442 -0.37(-3.19%)
Jul 28, 2020 11.65 11.96 11.31 11.59 834,081 -0.26(-2.19%)
Jul 27, 2020 11.23 12.19 11.07 11.85 1,213,083 +0.78(+7.05%)
Jul 24, 2020 11.21 11.73 10.90 11.07 1,001,900 -0.37(-3.23%)
Jul 23, 2020 11.18 12.30 11.00 11.44 1,230,375 +0.10(+0.88%)
Jul 22, 2020 11.68 11.78 10.62 11.34 2,237,664 -0.55(-4.63%)
Jul 21, 2020 12.95 13.20 11.60 11.89 1,523,658 -1.05(-8.11%)
Jul 20, 2020 13.65 13.74 12.89 12.94 964,046 -0.41(-3.07%)
Jul 17, 2020 13.30 14.40 13.10 13.35 1,537,600 +0.05(+0.38%)
Jul 16, 2020 11.81 13.67 11.54 13.30 3,328,451 +1.25(+10.37%)
Jul 15, 2020 12.39 12.50 11.19 12.05 1,088,942 +0.01(+0.08%)
Jul 14, 2020 11.07 12.50 10.50 12.04 2,174,128 +1.06(+9.65%)
Jul 13, 2020 12.36 12.64 10.25 10.98 1,734,509 -1.24(-10.15%)
Jul 10, 2020 12.25 12.50 11.70 12.22 707,700 -0.08(-0.65%)
Jul 09, 2020 12.50 12.79 11.76 12.30 916,650 -0.14(-1.13%)
Jul 08, 2020 12.32 12.95 12.03 12.44 1,129,110 +0.01(+0.08%)
Jul 07, 2020 13.23 14.10 12.25 12.43 2,688,086 -0.66(-5.04%)
Jul 06, 2020 11.30 13.47 11.18 13.09 3,923,694 +1.94(+17.40%)
Jul 02, 2020 10.35 11.20 10.18 11.15 1,399,900 +0.93(+9.10%)
Jul 01, 2020 10.50 10.75 9.900 10.22 1,005,586 -0.26(-2.48%)
Jun 30, 2020 9.890 10.88 9.620 10.48 1,654,641 +0.62(+6.29%)
Jun 29, 2020 9.560 10.19 9.100 9.860 1,410,277 +0.48(+5.12%)
Jun 26, 2020 9.630 9.770 8.950 9.380 1,173,600 -0.26(-2.70%)
Jun 25, 2020 9.480 10.15 9.250 9.640 1,048,311 +0.16(+1.69%)
Jun 24, 2020 9.500 9.700 8.750 9.480 1,165,044 -0.06(-0.63%)
Jun 23, 2020 9.070 9.760 8.920 9.540 1,259,231 +0.64(+7.19%)
Jun 22, 2020 9.740 9.830 8.250 8.900 2,059,250 -0.94(-9.55%)
Jun 19, 2020 9.940 10.66 9.270 9.840 3,133,500 +0.15(+1.55%)
Jun 18, 2020 8.730 9.780 8.540 9.690 3,172,774 +1.27(+15.08%)
Jun 17, 2020 8.600 8.630 7.800 8.420 1,078,470 -0.14(-1.64%)
Jun 16, 2020 8.830 9.190 8.160 8.560 2,355,546 -0.10(-1.15%)
Jun 15, 2020 8.150 9.230 8.100 8.660 3,321,139 +0.61(+7.58%)
Jun 12, 2020 6.500 8.250 6.100 8.050 4,197,600 +1.89(+30.68%)
Jun 11, 2020 6.700 6.900 6.000 6.160 1,628,870 -0.95(-13.36%)
Jun 10, 2020 7.070 7.340 6.510 7.110 1,574,490 +0.23(+3.34%)
Jun 09, 2020 7.500 7.900 6.800 6.880 2,459,351 -0.40(-5.49%)
Jun 08, 2020 8.150 8.450 7.020 7.280 1,609,422 -0.55(-7.02%)
Jun 05, 2020 8.850 8.940 7.620 7.830 1,381,000 -0.75(-8.74%)
Jun 04, 2020 7.970 8.850 7.590 8.580 1,539,959 +0.42(+5.15%)
Jun 03, 2020 9.490 9.740 7.500 8.160 4,065,157 -1.20(-12.82%)
Jun 02, 2020 8.020 10.00 7.450 9.360 10,595,909 +1.60(+20.62%)
Jun 01, 2020 7.210 8.300 6.940 7.760 6,896,813 +1.31(+20.31%)
May 29, 2020 5.360 6.950 5.100 6.450 2,053,400 +1.39(+27.47%)
May 28, 2020 5.000 5.150 4.960 5.060 254,180 +0.08(+1.61%)
May 27, 2020 4.750 5.000 4.750 4.980 226,536 +0.20(+4.18%)
May 26, 2020 4.850 5.050 4.690 4.780 285,142 +0.16(+3.46%)
May 22, 2020 4.900 4.900 4.550 4.620 129,900 -0.20(-4.15%)
May 21, 2020 4.450 4.900 4.423 4.820 228,384 +0.43(+9.79%)
May 20, 2020 4.530 4.600 4.300 4.390 173,683 -0.14(-3.09%)
May 19, 2020 4.610 4.740 4.510 4.530 95,186 -0.01(-0.22%)
May 18, 2020 4.650 4.774 4.440 4.540 130,019 +0.08(+1.79%)
May 15, 2020 4.410 4.489 4.260 4.460 67,800 +0.04(+0.90%)
May 14, 2020 4.310 4.460 4.100 4.420 123,243 +0.12(+2.79%)
May 13, 2020 4.690 4.730 4.220 4.300 210,719 -0.44(-9.28%)
May 12, 2020 4.930 4.976 4.610 4.740 153,470 -0.17(-3.46%)
May 11, 2020 4.870 5.000 4.760 4.910 104,949 +0.02(+0.41%)
May 08, 2020 5.000 5.120 4.810 4.890 110,700 -0.06(-1.21%)
May 07, 2020 4.790 5.010 4.770 4.950 75,937 +0.18(+3.77%)
May 06, 2020 4.930 5.090 4.720 4.770 103,040 -0.03(-0.63%)
May 05, 2020 4.700 5.000 4.570 4.800 204,237 +0.10(+2.13%)
May 04, 2020 4.440 4.927 4.412 4.700 104,127 +0.17(+3.75%)
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.