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 (%)
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%)
May 01, 2020 4.670 4.751 4.400 4.530 153,100 -0.32(-6.60%)
Apr 30, 2020 5.100 5.300 4.750 4.850 188,753 -0.24(-4.72%)
Apr 29, 2020 4.860 5.340 4.810 5.090 231,788 +0.28(+5.82%)
Apr 28, 2020 4.930 4.930 4.620 4.810 83,661 +0.01(+0.21%)
Apr 27, 2020 4.750 4.950 4.670 4.800 133,887 +0.09(+1.91%)
Apr 24, 2020 4.600 4.750 4.560 4.710 51,700 +0.11(+2.39%)
Apr 23, 2020 4.540 4.740 4.510 4.600 68,327 +0.10(+2.22%)
Apr 22, 2020 4.560 4.640 4.300 4.500 93,436 -0.04(-0.88%)
Apr 21, 2020 4.690 4.713 4.520 4.540 130,047 -0.13(-2.78%)
Apr 20, 2020 4.200 4.720 4.150 4.670 203,516 +0.45(+10.66%)
Apr 17, 2020 4.220 4.325 4.060 4.220 89,700 +0.10(+2.43%)
Apr 16, 2020 4.160 4.190 3.950 4.120 136,931 -0.01(-0.24%)
Apr 15, 2020 4.180 4.250 4.010 4.130 108,090 -0.11(-2.59%)
Apr 14, 2020 4.390 4.390 4.150 4.240 104,579 -0.07(-1.62%)
Apr 13, 2020 4.350 4.400 4.090 4.310 109,991 -0.05(-1.15%)
Apr 09, 2020 4.190 4.400 4.100 4.360 220,100 +0.29(+7.13%)
Apr 08, 2020 3.960 4.150 3.900 4.070 101,607 +0.11(+2.78%)
Apr 07, 2020 4.240 4.250 3.900 3.960 147,320 -0.14(-3.41%)
Apr 06, 2020 4.100 4.240 3.950 4.100 74,988 +0.16(+4.06%)
Apr 03, 2020 3.970 4.100 3.800 3.940 82,600 -0.04(-1.01%)
Apr 02, 2020 3.910 4.190 3.800 3.980 142,935 -0.02(-0.50%)
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.