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 (%)
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%)
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.