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 (%)
Oct 31, 2019 3.700 4.040 3.595 3.930 122,106 +0.24(+6.50%)
Oct 30, 2019 3.690 3.720 3.470 3.690 92,140 -0.01(-0.27%)
Oct 29, 2019 3.460 3.730 3.400 3.700 91,948 +0.24(+6.94%)
Oct 28, 2019 3.450 3.530 3.440 3.460 46,469 +0.02(+0.58%)
Oct 25, 2019 3.510 3.540 3.420 3.440 36,200 -0.08(-2.41%)
Oct 24, 2019 3.600 3.615 3.500 3.525 32,782 -0.04(-0.98%)
Oct 23, 2019 3.660 3.663 3.500 3.560 60,028 -0.04(-1.11%)
Oct 22, 2019 3.760 3.760 3.570 3.600 59,823 -0.15(-4.00%)
Oct 21, 2019 3.670 3.750 3.600 3.750 43,515 +0.16(+4.46%)
Oct 18, 2019 3.450 3.600 3.400 3.590 67,300 +0.14(+4.06%)
Oct 17, 2019 3.550 3.630 3.290 3.450 131,492 -0.11(-3.09%)
Oct 16, 2019 4.000 4.000 3.490 3.560 125,009 -0.31(-8.01%)
Oct 15, 2019 3.610 4.070 3.610 3.870 111,415 +0.40(+11.53%)
Oct 14, 2019 3.470 3.520 3.410 3.470 76,644 +0.08(+2.36%)
Oct 11, 2019 3.600 3.640 3.360 3.390 124,100 -0.22(-6.09%)
Oct 10, 2019 3.680 3.700 3.500 3.610 55,667 -0.06(-1.63%)
Oct 09, 2019 3.710 3.750 3.620 3.670 33,827 +0.01(+0.27%)
Oct 08, 2019 3.760 3.774 3.650 3.660 47,581 -0.10(-2.66%)
Oct 07, 2019 4.010 4.010 3.750 3.760 115,428 -0.25(-6.23%)
Oct 04, 2019 3.960 4.030 3.860 4.010 45,300 +0.06(+1.52%)
Oct 03, 2019 3.960 3.990 3.850 3.950 46,867 +0.05(+1.28%)
Oct 02, 2019 3.930 3.950 3.850 3.900 39,801 -0.04(-1.02%)
Oct 01, 2019 4.090 4.130 3.900 3.940 47,754 -0.14(-3.43%)
Sep 30, 2019 3.990 4.100 3.870 4.080 76,451 +0.10(+2.51%)
Sep 27, 2019 4.080 4.100 3.970 3.980 65,600 -0.07(-1.73%)
Sep 26, 2019 4.170 4.170 4.050 4.050 79,708 -0.12(-2.88%)
Sep 25, 2019 4.170 4.250 4.100 4.170 37,539 -0.02(-0.48%)
Sep 24, 2019 4.300 4.300 4.100 4.190 43,522 -0.10(-2.33%)
Sep 23, 2019 4.240 4.300 4.130 4.290 58,174 +0.05(+1.18%)
Sep 20, 2019 4.350 4.450 4.090 4.240 134,300 -0.10(-2.30%)
Sep 19, 2019 4.340 4.420 4.250 4.340 113,936 +0.01(+0.23%)
Sep 18, 2019 4.270 4.450 4.160 4.330 104,827 +0.07(+1.64%)
Sep 17, 2019 4.190 4.300 4.150 4.260 62,978 +0.10(+2.40%)
Sep 16, 2019 4.120 4.300 4.100 4.160 49,396 +0.01(+0.24%)
Sep 13, 2019 4.310 4.310 4.120 4.150 74,100 -0.14(-3.26%)
Sep 12, 2019 4.440 4.450 4.150 4.290 40,472 -0.13(-2.94%)
Sep 11, 2019 4.180 4.580 4.020 4.420 84,778 +0.25(+6.00%)
Sep 10, 2019 4.080 4.190 4.052 4.170 29,709 +0.07(+1.71%)
Sep 09, 2019 4.360 4.460 4.100 4.100 70,643 -0.24(-5.53%)
Sep 06, 2019 4.300 4.577 4.250 4.340 142,500 +0.09(+2.12%)
Sep 05, 2019 4.040 4.390 4.020 4.250 318,524 +0.26(+6.52%)
Sep 04, 2019 4.010 4.210 3.860 3.990 81,738 -0.02(-0.50%)
Sep 03, 2019 4.150 4.180 3.900 4.010 112,895 -0.14(-3.37%)
Aug 30, 2019 3.900 4.200 3.720 4.150 123,100 +0.15(+3.75%)
Aug 29, 2019 3.730 4.010 3.680 4.000 153,542 +0.17(+4.44%)
Aug 28, 2019 3.820 3.920 3.770 3.830 136,269 -0.04(-1.03%)
Aug 27, 2019 4.120 4.134 3.810 3.870 154,996 -0.22(-5.38%)
Aug 26, 2019 4.200 4.200 3.970 4.090 68,818 -0.05(-1.21%)
Aug 23, 2019 4.220 4.300 4.090 4.140 66,700 -0.08(-1.90%)
Aug 22, 2019 4.460 4.518 4.170 4.220 38,968 -0.23(-5.17%)
Aug 21, 2019 4.460 4.670 4.300 4.450 212,282 +0.07(+1.60%)
Aug 20, 2019 4.440 4.499 4.260 4.380 58,623 -0.06(-1.35%)
Aug 19, 2019 4.290 4.860 4.285 4.440 184,365 +0.21(+4.96%)
Aug 16, 2019 4.210 4.345 4.100 4.230 57,800 +0.05(+1.08%)
Aug 15, 2019 4.340 4.340 4.120 4.185 68,983 -0.18(-4.01%)
Aug 14, 2019 4.460 4.460 4.250 4.360 96,666 -0.14(-3.11%)
Aug 13, 2019 4.480 4.610 4.450 4.500 79,797 +0.05(+1.12%)
Aug 12, 2019 4.500 4.670 4.420 4.450 181,945 -0.03(-0.67%)
Aug 09, 2019 4.260 4.650 4.250 4.480 158,600 +0.22(+5.04%)
Aug 08, 2019 4.030 4.280 4.000 4.265 108,017 +0.22(+5.57%)
Aug 07, 2019 4.140 4.240 3.970 4.040 92,614 -0.08(-1.94%)
Aug 06, 2019 4.330 4.330 3.910 4.120 197,137 -0.16(-3.74%)
Aug 05, 2019 4.450 4.450 4.240 4.280 81,849 -0.16(-3.60%)
Aug 02, 2019 4.660 4.747 4.310 4.440 134,600 -0.18(-3.90%)
Aug 01, 2019 4.840 4.900 4.540 4.620 85,697 -0.20(-4.15%)
Jul 31, 2019 4.980 5.090 4.650 4.820 269,888 -0.05(-1.03%)
Jul 30, 2019 3.970 5.040 3.970 4.870 375,613 +0.92(+23.29%)
Jul 29, 2019 4.350 4.350 3.860 3.950 410,177 -0.42(-9.61%)
Jul 26, 2019 4.450 4.650 4.345 4.370 122,000 +0.03(+0.69%)
Jul 25, 2019 5.060 5.060 4.270 4.340 286,376 -0.71(-14.06%)
Jul 24, 2019 5.070 5.100 5.020 5.050 55,245 -0.02(-0.39%)
Jul 23, 2019 5.120 5.186 5.050 5.070 70,824 -0.03(-0.59%)
Jul 22, 2019 5.140 5.290 5.060 5.100 83,563 +0.00(+0.00%)
Jul 19, 2019 5.100 5.150 5.050 5.100 95,900 +0.03(+0.59%)
Jul 18, 2019 5.360 5.440 5.020 5.070 143,633 -0.27(-5.06%)
Jul 17, 2019 5.360 5.490 5.200 5.340 164,409 +0.01(+0.19%)
Jul 16, 2019 5.330 5.449 5.250 5.330 76,661 +0.06(+1.14%)
Jul 15, 2019 5.180 5.360 5.130 5.270 108,719 +0.16(+3.13%)
Jul 12, 2019 5.240 5.240 4.810 5.110 305,600 -0.15(-2.85%)
Jul 11, 2019 5.490 5.490 5.200 5.260 123,670 -0.21(-3.84%)
Jul 10, 2019 5.650 5.775 5.361 5.470 158,882 -0.19(-3.36%)
Jul 09, 2019 5.630 5.685 5.600 5.660 200,301 +0.02(+0.35%)
Jul 08, 2019 5.620 5.770 5.620 5.640 49,621 +0.01(+0.18%)
Jul 05, 2019 5.890 5.960 5.560 5.630 177,800 -0.38(-6.32%)
Jul 03, 2019 6.110 6.185 6.010 6.010 57,500 -0.10(-1.64%)
Jul 02, 2019 6.120 6.120 6.070 6.110 86,272 +0.03(+0.49%)
Jul 01, 2019 6.250 6.250 6.010 6.080 173,857 -0.14(-2.25%)
Jun 28, 2019 5.940 6.330 5.940 6.220 959,900 +0.38(+6.51%)
Jun 27, 2019 6.350 6.470 5.750 5.840 272,358 -0.55(-8.61%)
Jun 26, 2019 6.170 6.450 6.170 6.390 90,490 +0.27(+4.41%)
Jun 25, 2019 6.150 6.200 6.050 6.120 83,889 +0.03(+0.49%)
Jun 24, 2019 6.470 6.500 6.070 6.090 127,875 -0.36(-5.58%)
Jun 21, 2019 6.650 6.750 6.450 6.450 88,000 -0.20(-3.01%)
Jun 20, 2019 6.480 6.846 6.400 6.650 133,231 +0.25(+3.91%)
Jun 19, 2019 6.500 6.525 6.400 6.400 62,086 -0.09(-1.39%)
Jun 18, 2019 6.530 6.550 6.430 6.490 60,434 +0.02(+0.31%)
Jun 17, 2019 6.870 6.890 6.260 6.470 180,059 -0.30(-4.43%)
Jun 14, 2019 7.190 7.190 6.700 6.770 162,600 -0.27(-3.84%)
Jun 13, 2019 7.000 7.120 6.660 7.040 153,479 +0.09(+1.29%)
Jun 12, 2019 6.730 7.040 6.700 6.950 121,188 +0.27(+4.04%)
Jun 11, 2019 6.820 6.850 6.667 6.680 62,298 -0.12(-1.76%)
Jun 10, 2019 6.870 6.870 6.610 6.800 90,213 -0.06(-0.87%)
Jun 07, 2019 6.790 6.900 6.550 6.860 94,800 +0.16(+2.39%)
Jun 06, 2019 6.830 6.900 6.521 6.700 111,547 -0.08(-1.18%)
Jun 05, 2019 6.100 7.076 6.100 6.780 262,095 +0.70(+11.51%)
Jun 04, 2019 6.060 6.150 5.810 6.080 114,106 +0.03(+0.50%)
Jun 03, 2019 6.260 6.300 6.000 6.050 80,317 -0.14(-2.26%)
May 31, 2019 6.090 6.440 6.000 6.190 59,300 +0.02(+0.32%)
May 30, 2019 6.100 6.180 5.850 6.170 85,181 +0.13(+2.15%)
May 29, 2019 6.800 6.840 5.800 6.040 266,923 -0.89(-12.84%)
May 28, 2019 7.140 7.250 6.870 6.930 112,839 -0.20(-2.81%)
May 24, 2019 7.050 7.140 6.950 7.130 79,500 +0.14(+2.00%)
May 23, 2019 7.270 7.400 6.900 6.990 189,960 -0.25(-3.45%)
May 22, 2019 7.210 7.300 7.080 7.240 95,625 +0.09(+1.26%)
May 21, 2019 7.060 7.250 6.987 7.150 165,643 +0.19(+2.73%)
May 20, 2019 7.170 7.350 6.840 6.960 263,511 -0.03(-0.43%)
May 17, 2019 7.000 7.100 6.750 6.990 148,000 -0.05(-0.71%)
May 16, 2019 6.830 7.120 6.720 7.040 325,894 +0.29(+4.30%)
May 15, 2019 6.650 6.800 6.570 6.750 70,017 +0.10(+1.50%)
May 14, 2019 6.670 6.745 6.570 6.650 67,792 +0.02(+0.30%)
May 13, 2019 6.790 6.790 6.550 6.630 102,430 -0.10(-1.49%)
May 10, 2019 6.810 6.890 6.720 6.730 85,500 -0.08(-1.17%)
May 09, 2019 6.910 6.990 6.630 6.810 170,380 +0.15(+2.25%)
May 08, 2019 6.640 6.780 6.630 6.660 92,800 -0.07(-1.04%)
May 07, 2019 6.820 6.950 6.560 6.730 108,023 -0.10(-1.46%)
May 06, 2019 6.770 7.080 6.670 6.830 104,952 +0.00(+0.00%)
May 03, 2019 6.630 6.905 6.550 6.830 100,600 +0.21(+3.17%)
May 02, 2019 6.660 6.750 6.500 6.620 72,576 -0.08(-1.19%)
May 01, 2019 6.870 6.990 6.560 6.700 80,303 -0.06(-0.89%)
Apr 30, 2019 6.650 6.850 6.560 6.760 89,485 +0.01(+0.15%)
Apr 29, 2019 6.790 6.990 6.660 6.750 75,850 -0.04(-0.59%)
Apr 26, 2019 6.960 7.120 6.701 6.790 73,300 -0.26(-3.69%)
Apr 25, 2019 7.110 7.210 6.850 7.050 133,149 -0.15(-2.08%)
Apr 24, 2019 7.420 7.585 6.500 7.200 412,572 -0.23(-3.10%)
Apr 23, 2019 7.890 7.890 7.000 7.430 283,787 -0.37(-4.74%)
Apr 22, 2019 8.000 8.000 7.660 7.800 111,918 -0.11(-1.39%)
Apr 18, 2019 7.980 7.980 7.628 7.910 129,100 -0.06(-0.75%)
Apr 17, 2019 7.710 7.980 7.470 7.970 131,681 +0.37(+4.87%)
Apr 16, 2019 7.840 8.000 7.380 7.600 302,742 -0.20(-2.56%)
Apr 15, 2019 7.500 7.800 7.380 7.800 169,523 +0.30(+4.00%)
Apr 12, 2019 7.460 7.570 7.130 7.500 99,300 +0.05(+0.67%)
Apr 11, 2019 7.330 7.500 7.320 7.450 202,775 +0.13(+1.78%)
Apr 10, 2019 7.010 7.320 6.900 7.320 183,922 +0.30(+4.27%)
Apr 09, 2019 6.940 7.150 6.834 7.020 167,565 +0.12(+1.74%)
Apr 08, 2019 6.470 6.934 6.458 6.900 150,780 +0.52(+8.15%)
Apr 05, 2019 6.590 6.590 6.300 6.380 106,600 -0.12(-1.85%)
Apr 04, 2019 6.940 6.940 6.470 6.500 140,184 -0.37(-5.39%)
Apr 03, 2019 7.000 7.016 6.750 6.870 80,528 -0.09(-1.29%)
Apr 02, 2019 7.000 7.000 6.610 6.960 58,508 +0.04(+0.58%)
Apr 01, 2019 7.190 7.320 6.700 6.920 227,729 -0.18(-2.54%)
Mar 29, 2019 6.980 7.140 6.740 7.100 311,400 +0.30(+4.41%)
Mar 28, 2019 6.690 7.000 6.520 6.800 784,551 +0.28(+4.29%)
Mar 27, 2019 6.370 6.550 6.110 6.520 154,975 +0.22(+3.49%)
Mar 26, 2019 6.070 6.385 6.050 6.300 181,288 +0.05(+0.80%)
Mar 25, 2019 6.620 6.640 6.199 6.250 128,573 -0.29(-4.43%)
Mar 22, 2019 6.050 6.650 6.050 6.540 129,300 +0.47(+7.74%)
Mar 21, 2019 6.030 6.330 5.970 6.070 95,782 -0.13(-2.10%)
Mar 20, 2019 6.400 7.100 5.820 6.200 475,611 +0.20(+3.33%)
Mar 19, 2019 5.480 6.040 5.390 6.000 224,223 +0.66(+12.36%)
Mar 18, 2019 5.500 5.630 5.206 5.340 174,550 -0.07(-1.29%)
Mar 15, 2019 6.010 6.020 5.410 5.410 354,800 -0.52(-8.77%)
Mar 14, 2019 5.970 6.040 5.825 5.930 129,073 +0.13(+2.24%)
Mar 13, 2019 6.750 6.750 5.790 5.800 372,202 -0.80(-12.12%)
Mar 12, 2019 6.220 6.750 6.220 6.600 353,934 +0.40(+6.45%)
Mar 11, 2019 6.000 6.440 6.000 6.200 401,515 +0.25(+4.20%)
Mar 08, 2019 5.610 6.015 5.520 5.950 403,200 +0.41(+7.40%)
Mar 07, 2019 5.440 5.670 5.440 5.540 61,832 -0.06(-1.07%)
Mar 06, 2019 5.410 5.700 5.410 5.600 87,098 +0.06(+1.04%)
Mar 05, 2019 5.650 5.700 5.454 5.542 129,659 -0.06(-1.03%)
Mar 04, 2019 5.150 5.640 5.010 5.600 288,994 +0.45(+8.74%)
Mar 01, 2019 4.850 5.180 4.700 5.150 205,100 +0.33(+6.85%)
Feb 28, 2019 4.700 4.900 4.550 4.820 172,712 +0.16(+3.43%)
Feb 27, 2019 4.750 4.770 4.490 4.660 126,192 -0.09(-1.89%)
Feb 26, 2019 4.550 4.750 4.500 4.750 113,134 +0.33(+7.47%)
Feb 25, 2019 4.820 4.890 4.420 4.420 120,293 -0.28(-5.96%)
Feb 22, 2019 4.740 4.740 4.460 4.700 98,900 +0.06(+1.29%)
Feb 21, 2019 4.470 4.700 4.340 4.640 152,242 +0.20(+4.50%)
Feb 20, 2019 4.380 4.440 4.200 4.440 64,773 +0.21(+4.96%)
Feb 19, 2019 4.350 4.359 4.200 4.230 56,612 -0.06(-1.40%)
Feb 15, 2019 4.170 4.365 4.170 4.290 64,600 +0.01(+0.23%)
Feb 14, 2019 4.280 4.380 4.150 4.280 56,444 +0.13(+3.13%)
Feb 13, 2019 4.170 4.300 4.050 4.150 74,583 -0.03(-0.72%)
Feb 12, 2019 4.500 4.600 4.180 4.180 116,340 -0.30(-6.70%)
Feb 11, 2019 4.600 4.750 4.430 4.480 144,514 +0.06(+1.36%)
Feb 08, 2019 4.350 5.000 4.200 4.420 1,018,200 +0.27(+6.51%)
Feb 07, 2019 4.280 4.280 4.020 4.150 52,581 -0.10(-2.35%)
Feb 06, 2019 4.350 4.400 4.000 4.250 129,209 -0.05(-1.16%)
Feb 05, 2019 4.080 4.480 3.960 4.300 156,602 +0.25(+6.17%)
Feb 04, 2019 3.810 4.050 3.650 4.050 245,371 +0.40(+10.96%)
Feb 01, 2019 3.680 3.680 3.600 3.650 20,200 +0.01(+0.27%)
Jan 31, 2019 3.600 3.675 3.330 3.640 69,007 +0.29(+8.66%)
Jan 30, 2019 3.460 3.620 3.300 3.350 45,227 -0.23(-6.29%)
Jan 29, 2019 3.320 3.575 3.320 3.575 9,611 +0.15(+4.23%)
Jan 28, 2019 3.640 3.781 3.190 3.430 80,968 -0.29(-7.80%)
Jan 25, 2019 3.600 3.795 3.570 3.720 55,900 +0.12(+3.33%)
Jan 24, 2019 3.580 3.600 3.442 3.600 28,268 +0.10(+2.86%)
Jan 23, 2019 3.640 3.650 3.500 3.500 28,266 -0.10(-2.78%)
Jan 22, 2019 3.680 3.680 3.401 3.600 39,737 -0.04(-1.10%)
Jan 18, 2019 3.400 3.680 3.280 3.640 43,700 +0.21(+6.12%)
Jan 17, 2019 3.270 3.480 3.230 3.430 71,780 +0.21(+6.36%)
Jan 16, 2019 3.140 3.250 3.026 3.225 70,357 +0.18(+5.76%)
Jan 15, 2019 3.300 3.300 3.010 3.050 44,671 -0.24(-7.31%)
Jan 14, 2019 3.270 3.380 3.240 3.290 96,235 +0.05(+1.54%)
Jan 11, 2019 3.130 3.250 3.120 3.240 55,500 +0.14(+4.52%)
Jan 10, 2019 3.190 3.230 3.100 3.100 47,971 -0.05(-1.59%)
Jan 09, 2019 3.130 3.200 3.050 3.150 35,401 +0.10(+3.28%)
Jan 08, 2019 3.220 3.220 3.000 3.050 51,177 -0.07(-2.25%)
Jan 07, 2019 3.250 3.250 3.015 3.120 72,866 -0.13(-4.00%)
Jan 04, 2019 3.250 3.300 3.210 3.250 27,000 +0.00(+0.00%)
Jan 03, 2019 3.220 3.250 3.130 3.250 7,365 +0.01(+0.31%)
Jan 02, 2019 3.230 3.300 3.100 3.240 11,733 +0.09(+2.86%)
Dec 31, 2018 3.240 3.250 3.150 3.150 35,600 -0.05(-1.56%)
Dec 28, 2018 3.200 3.280 3.180 3.200 25,800 +0.04(+1.27%)
Dec 27, 2018 3.118 3.173 2.940 3.160 15,677 -0.02(-0.63%)
Dec 26, 2018 3.170 3.180 3.001 3.180 27,731 +0.28(+9.66%)
Dec 24, 2018 3.190 3.190 2.890 2.900 26,800 -0.15(-4.92%)
Dec 21, 2018 3.170 3.190 3.010 3.050 49,400 -0.11(-3.37%)
Dec 20, 2018 3.200 3.234 3.150 3.156 29,154 -0.02(-0.75%)
Dec 19, 2018 3.110 3.300 3.110 3.180 51,860 +0.07(+2.25%)
Dec 18, 2018 3.339 3.339 3.110 3.110 82,339 -0.09(-2.95%)
Dec 17, 2018 3.630 3.630 3.110 3.204 22,792 +0.01(+0.45%)
Dec 14, 2018 3.230 3.230 3.110 3.190 61,300 -0.02(-0.62%)
Dec 13, 2018 3.420 3.720 3.204 3.210 102,767 -0.14(-4.18%)
Dec 12, 2018 3.230 3.400 3.230 3.350 99,737 +0.07(+2.13%)
Dec 11, 2018 3.650 3.650 3.230 3.280 262,335 -0.41(-11.11%)
Dec 10, 2018 3.790 3.810 3.610 3.690 61,984 -0.08(-2.12%)
Dec 07, 2018 3.900 3.990 3.770 3.770 38,900 -0.18(-4.48%)
Dec 06, 2018 4.650 4.650 3.900 3.947 78,065 -0.80(-16.91%)
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.