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, 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%)
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.