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 (%)
Nov 30, 2020 5.750 5.750 5.750 0 -0.08(-1.37%)
Nov 27, 2020 5.800 5.890 5.690 5.830 143,600 +0.01(+0.17%)
Nov 25, 2020 5.370 5.880 5.300 5.820 485,500 +0.47(+8.79%)
Nov 24, 2020 5.860 5.920 5.310 5.350 692,925 -0.53(-9.01%)
Nov 23, 2020 6.100 6.180 5.800 5.880 410,779 -0.12(-2.00%)
Nov 20, 2020 6.170 6.270 5.950 6.000 560,400 -0.26(-4.15%)
Nov 19, 2020 5.950 6.310 5.780 6.260 534,880 +0.25(+4.16%)
Nov 18, 2020 6.030 6.120 5.920 6.010 308,981 -0.02(-0.33%)
Nov 17, 2020 6.400 6.500 5.940 6.030 436,526 -0.26(-4.13%)
Nov 16, 2020 6.140 6.410 5.920 6.290 801,924 +0.20(+3.28%)
Nov 13, 2020 6.100 6.230 5.820 6.090 362,100 +0.04(+0.66%)
Nov 12, 2020 6.060 6.470 5.950 6.050 645,966 -0.02(-0.33%)
Nov 11, 2020 6.390 6.390 5.990 6.070 256,203 -0.21(-3.34%)
Nov 10, 2020 6.030 6.500 5.640 6.280 560,957 +0.31(+5.19%)
Nov 09, 2020 6.490 6.660 5.900 5.970 507,058 -0.37(-5.84%)
Nov 06, 2020 6.020 6.750 5.870 6.340 812,700 +0.26(+4.28%)
Nov 05, 2020 5.940 6.240 5.930 6.080 363,396 +0.08(+1.33%)
Nov 04, 2020 6.280 6.480 5.750 6.000 477,861 -0.21(-3.38%)
Nov 03, 2020 5.740 6.419 5.740 6.210 835,698 +0.60(+10.70%)
Nov 02, 2020 5.090 5.790 5.050 5.610 773,441 +0.44(+8.51%)
Oct 30, 2020 5.060 5.200 4.750 5.170 981,300 +0.08(+1.57%)
Oct 29, 2020 5.190 5.330 5.010 5.090 413,313 -0.07(-1.36%)
Oct 28, 2020 5.260 5.380 4.950 5.160 493,465 -0.24(-4.44%)
Oct 27, 2020 5.670 5.750 5.270 5.400 428,342 -0.28(-4.93%)
Oct 26, 2020 5.560 5.770 5.410 5.680 239,864 +0.08(+1.43%)
Oct 23, 2020 5.600 5.791 5.500 5.600 199,900 +0.02(+0.36%)
Oct 22, 2020 5.400 5.710 5.220 5.580 352,980 +0.20(+3.72%)
Oct 21, 2020 5.650 5.740 5.280 5.380 487,186 -0.23(-4.10%)
Oct 20, 2020 6.040 6.050 5.510 5.610 669,055 -0.42(-6.97%)
Oct 19, 2020 6.080 6.130 6.010 6.030 522,727 -0.02(-0.33%)
Oct 16, 2020 6.220 6.220 6.040 6.050 236,500 -0.14(-2.26%)
Oct 15, 2020 6.230 6.290 6.050 6.190 324,884 -0.21(-3.28%)
Oct 14, 2020 6.150 6.480 6.020 6.400 776,061 +0.21(+3.39%)
Oct 13, 2020 6.060 6.240 6.050 6.190 277,199 +0.03(+0.49%)
Oct 12, 2020 6.380 6.457 6.050 6.160 604,091 -0.22(-3.45%)
Oct 09, 2020 6.230 6.580 6.230 6.380 484,200 +0.14(+2.24%)
Oct 08, 2020 6.130 6.655 6.070 6.240 594,752 +0.18(+2.97%)
Oct 07, 2020 6.030 6.140 5.920 6.060 492,147 -0.01(-0.16%)
Oct 06, 2020 6.350 6.470 5.870 6.070 863,004 -0.28(-4.41%)
Oct 05, 2020 6.570 6.700 6.300 6.350 493,147 -0.23(-3.50%)
Oct 02, 2020 6.620 7.000 6.520 6.580 695,900 -0.31(-4.50%)
Oct 01, 2020 6.820 7.200 6.820 6.890 885,635 +0.12(+1.77%)
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%)
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.