Wrap Technologies Inc (NQ: WRTC )

5.600 +0.020 (+0.36%)
Official Closing Price Updated: 5:33 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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 -0.18(-2.05%)
Aug 25, 2020 7.880 9.150 7.760 8.770 2,546,442 +1.02(+13.16%)
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%)
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.