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 (%)
Sep 30, 2020 6.850 7.050 6.530 6.770 738,185 -0.22(-3.15%)
Sep 29, 2020 6.460 7.350 6.440 6.990 910,257 +0.49(+7.54%)
Sep 28, 2020 7.020 7.020 6.200 6.500 789,245 -0.36(-5.25%)
Sep 25, 2020 6.600 7.190 6.420 6.860 750,100 +0.15(+2.24%)
Sep 24, 2020 6.350 7.560 6.250 6.710 2,882,479 +0.64(+10.54%)
Sep 23, 2020 8.210 8.270 5.680 6.070 5,263,884 -2.07(-25.43%)
Sep 22, 2020 8.500 8.600 7.800 8.140 638,970 -0.31(-3.67%)
Sep 21, 2020 8.530 8.620 8.240 8.450 462,475 -0.37(-4.20%)
Sep 18, 2020 8.450 8.870 8.220 8.820 1,136,800 +0.48(+5.76%)
Sep 17, 2020 8.120 8.460 8.040 8.340 289,907 -0.01(-0.12%)
Sep 16, 2020 8.090 8.500 8.060 8.350 436,069 +0.32(+3.99%)
Sep 15, 2020 8.060 8.100 7.750 8.030 363,978 -0.02(-0.25%)
Sep 14, 2020 7.780 8.050 7.670 8.050 467,714 +0.32(+4.14%)
Sep 11, 2020 7.900 7.980 7.513 7.730 550,300 -0.16(-2.03%)
Sep 10, 2020 7.960 8.250 7.750 7.890 578,172 -0.10(-1.25%)
Sep 09, 2020 7.800 8.000 7.570 7.990 664,418 +0.36(+4.72%)
Sep 08, 2020 7.860 8.230 7.540 7.630 618,311 -0.46(-5.69%)
Sep 04, 2020 8.320 8.480 7.590 8.090 727,400 -0.27(-3.23%)
Sep 03, 2020 9.350 9.500 8.220 8.360 976,528 -1.10(-11.63%)
Sep 02, 2020 9.510 9.600 9.030 9.460 723,051 +0.01(+0.11%)
Sep 01, 2020 9.000 9.650 8.740 9.450 1,308,567 +0.75(+8.62%)
Aug 31, 2020 8.590 8.800 8.350 8.700 365,014 +0.06(+0.69%)
Aug 28, 2020 8.350 8.889 8.240 8.640 575,100 +0.37(+4.47%)
Aug 27, 2020 8.760 8.820 8.060 8.270 724,650 -0.32(-3.73%)
Aug 26, 2020 9.150 9.280 8.500 8.590 1,357,066 -0.28(-3.16%)
Aug 25, 2020 7.880 9.150 7.760 8.870 2,546,442 +1.12(+14.45%)
Aug 24, 2020 8.080 8.220 7.620 7.750 681,776 -0.29(-3.67%)
Aug 21, 2020 8.170 8.210 7.800 8.045 590,200 -0.13(-1.65%)
Aug 20, 2020 8.170 8.330 7.920 8.180 479,507 -0.14(-1.68%)
Aug 19, 2020 8.440 8.630 8.190 8.320 442,332 -0.25(-2.92%)
Aug 18, 2020 8.710 8.850 8.160 8.570 596,297 -0.16(-1.83%)
Aug 17, 2020 8.320 9.000 8.320 8.730 769,104 +0.42(+5.05%)
Aug 14, 2020 8.410 8.500 7.960 8.310 684,100 -0.12(-1.42%)
Aug 13, 2020 8.160 8.690 8.150 8.430 684,626 +0.19(+2.31%)
Aug 12, 2020 8.750 8.850 8.110 8.240 1,120,323 -0.34(-3.96%)
Aug 11, 2020 9.580 9.670 8.570 8.580 949,881 -0.99(-10.34%)
Aug 10, 2020 9.520 9.740 9.110 9.570 765,387 +0.31(+3.35%)
Aug 07, 2020 9.950 10.14 9.090 9.260 1,036,200 -0.69(-6.93%)
Aug 06, 2020 10.36 10.41 9.740 9.950 797,682 -0.40(-3.86%)
Aug 05, 2020 9.810 11.10 9.700 10.35 1,988,369 +0.56(+5.72%)
Aug 04, 2020 10.25 10.67 9.430 9.790 2,431,506 -0.39(-3.83%)
Aug 03, 2020 10.04 10.29 9.760 10.18 985,781 +0.38(+3.88%)
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%)
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.