Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wrap Technologies, Inc. - Common Stock (NQ: WRAP )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 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 (%)
Apr 30, 2024 1.720 1.784 1.660 1.670 90,192 -0.07(-4.02%)
Apr 29, 2024 1.800 1.815 1.570 1.740 499,788 -0.10(-5.43%)
Apr 26, 2024 1.920 1.930 1.760 1.840 223,039 -0.04(-2.13%)
Apr 25, 2024 1.950 1.970 1.870 1.880 165,732 -0.09(-4.57%)
Apr 24, 2024 2.020 2.020 1.950 1.970 134,746 -0.05(-2.48%)
Apr 23, 2024 1.960 2.080 1.960 2.020 93,708 +0.03(+1.51%)
Apr 22, 2024 2.000 2.001 1.900 1.990 287,841 -0.01(-0.50%)
Apr 19, 2024 2.050 2.070 1.980 2.000 185,054 -0.08(-3.85%)
Apr 18, 2024 1.950 2.240 1.940 2.080 682,366 +0.17(+8.90%)
Apr 17, 2024 2.040 2.050 1.900 1.910 320,813 -0.11(-5.45%)
Apr 16, 2024 1.930 2.100 1.889 2.020 276,521 +0.10(+5.21%)
Apr 15, 2024 2.000 2.030 1.870 1.920 384,382 -0.09(-4.48%)
Apr 12, 2024 2.050 2.060 1.960 2.010 276,096 -0.04(-1.95%)
Apr 11, 2024 2.050 2.084 2.010 2.050 192,152 +0.01(+0.49%)
Apr 10, 2024 2.250 2.250 2.030 2.040 278,449 -0.22(-9.73%)
Apr 09, 2024 2.200 2.290 2.160 2.260 385,000 +0.16(+7.62%)
Apr 08, 2024 2.250 2.270 2.060 2.100 302,919 -0.14(-6.25%)
Apr 05, 2024 2.280 2.313 2.210 2.240 136,915 +0.01(+0.45%)
Apr 04, 2024 2.150 2.290 2.140 2.230 179,325 +0.03(+1.36%)
Apr 03, 2024 2.270 2.310 2.140 2.200 260,031 -0.09(-3.93%)
Apr 02, 2024 2.190 2.300 2.180 2.290 239,297 +0.01(+0.44%)
Apr 01, 2024 2.240 2.320 2.180 2.280 251,865 +0.02(+0.88%)
Mar 28, 2024 2.250 2.280 2.239 2.260 493,967 +0.07(+3.43%)
Mar 27, 2024 2.020 2.280 2.000 2.185 541,910 +0.15(+7.11%)
Mar 26, 2024 2.030 2.080 1.835 2.040 730,301 +0.01(+0.49%)
Mar 25, 2024 2.190 2.250 2.000 2.030 705,625 -0.16(-7.31%)
Mar 22, 2024 2.620 2.620 2.140 2.190 1,247,091 -0.45(-17.05%)
Mar 21, 2024 2.540 2.750 2.512 2.640 295,226 +0.08(+3.33%)
Mar 20, 2024 2.650 2.660 2.315 2.555 847,587 -0.10(-3.95%)
Mar 19, 2024 2.770 2.840 2.600 2.660 494,493 -0.18(-6.34%)
Mar 18, 2024 2.890 2.920 2.780 2.840 169,308 -0.03(-1.05%)
Mar 15, 2024 2.830 2.970 2.770 2.870 462,945 +0.07(+2.50%)
Mar 14, 2024 3.000 3.010 2.750 2.800 488,908 -0.21(-6.82%)
Mar 13, 2024 3.070 3.150 2.980 3.005 250,331 -0.12(-3.69%)
Mar 12, 2024 3.180 3.190 3.065 3.120 253,644 +0.02(+0.65%)
Mar 11, 2024 3.270 3.290 3.065 3.100 339,024 -0.11(-3.43%)
Mar 08, 2024 3.200 3.385 3.172 3.210 318,461 +0.04(+1.26%)
Mar 07, 2024 3.090 3.270 3.090 3.170 174,198 +0.04(+1.28%)
Mar 06, 2024 3.230 3.270 2.810 3.130 661,594 -0.13(-3.99%)
Mar 05, 2024 3.450 3.450 3.100 3.260 563,471 -0.14(-4.12%)
Mar 04, 2024 3.610 3.660 3.340 3.400 483,224 -0.23(-6.34%)
Mar 01, 2024 3.570 3.790 3.501 3.630 394,007 +0.00(+0.00%)
Feb 29, 2024 3.600 3.730 3.560 3.630 402,252 +0.11(+3.12%)
Feb 28, 2024 3.760 3.780 3.470 3.520 640,573 -0.27(-7.12%)
Feb 27, 2024 3.970 3.970 3.710 3.790 449,294 -0.18(-4.53%)
Feb 26, 2024 3.860 3.990 3.810 3.970 395,746 +0.08(+2.06%)
Feb 23, 2024 3.780 4.010 3.730 3.890 406,627 +0.09(+2.37%)
Feb 22, 2024 3.990 4.050 3.660 3.800 711,295 -0.14(-3.55%)
Feb 21, 2024 4.000 4.140 3.850 3.940 304,866 -0.06(-1.50%)
Feb 20, 2024 4.060 4.120 3.760 4.000 816,248 -0.09(-2.20%)
Feb 16, 2024 4.230 4.290 4.030 4.090 421,708 -0.16(-3.76%)
Feb 15, 2024 4.090 4.330 4.080 4.250 355,769 +0.15(+3.66%)
Feb 14, 2024 4.400 4.490 3.970 4.100 538,207 -0.28(-6.39%)
Feb 13, 2024 4.360 4.540 4.250 4.380 627,087 -0.04(-0.90%)
Feb 12, 2024 4.560 4.599 4.220 4.420 834,619 -0.15(-3.28%)
Feb 09, 2024 4.340 4.680 4.340 4.570 696,882 +0.24(+5.54%)
Feb 08, 2024 4.030 4.400 3.970 4.330 697,129 +0.37(+9.34%)
Feb 07, 2024 3.870 4.200 3.850 3.960 643,286 +0.06(+1.54%)
Feb 06, 2024 4.060 4.170 3.750 3.900 573,989 -0.07(-1.76%)
Feb 05, 2024 7.010 7.010 3.680 3.970 2,082,198 -0.11(-2.70%)
Feb 02, 2024 3.920 4.180 3.860 4.080 774,385 +0.20(+5.15%)
Feb 01, 2024 3.880 3.960 3.670 3.880 373,708 +0.09(+2.37%)
Jan 31, 2024 3.750 3.940 3.620 3.790 385,761 +0.14(+3.84%)
Jan 30, 2024 3.900 4.110 3.590 3.650 1,191,859 -0.21(-5.44%)
Jan 29, 2024 3.850 3.960 3.690 3.860 576,077 +0.10(+2.66%)
Jan 26, 2024 3.950 3.950 3.730 3.760 448,278 -0.03(-0.79%)
Jan 25, 2024 3.540 3.970 3.500 3.790 913,841 +0.29(+8.29%)
Jan 24, 2024 3.870 3.900 3.400 3.500 764,145 -0.25(-6.67%)
Jan 23, 2024 3.550 3.900 3.510 3.750 1,294,466 +0.23(+6.53%)
Jan 22, 2024 3.300 3.590 3.280 3.520 675,750 +0.29(+8.98%)
Jan 19, 2024 3.390 3.410 3.160 3.230 444,016 -0.17(-5.00%)
Jan 18, 2024 3.250 3.550 3.200 3.400 778,504 +0.18(+5.59%)
Jan 17, 2024 3.120 3.220 3.060 3.220 536,837 +0.11(+3.54%)
Jan 16, 2024 3.160 3.369 2.921 3.110 824,842 -0.05(-1.58%)
Jan 12, 2024 3.090 3.460 3.050 3.160 542,934 +0.13(+4.29%)
Jan 11, 2024 3.180 3.310 2.940 3.030 531,881 -0.18(-5.61%)
Jan 10, 2024 3.190 3.400 3.120 3.210 1,130,166 +0.11(+3.55%)
Jan 09, 2024 3.000 3.680 2.980 3.100 3,171,966 +0.29(+10.52%)
Jan 08, 2024 2.800 2.940 2.760 2.805 268,895 -0.01(-0.53%)
Jan 05, 2024 2.850 2.950 2.730 2.820 235,212 -0.06(-2.08%)
Jan 04, 2024 2.830 2.920 2.790 2.880 252,845 -0.02(-0.69%)
Jan 03, 2024 2.750 3.010 2.600 2.900 458,739 +0.18(+6.62%)
Jan 02, 2024 3.130 3.160 2.650 2.720 720,354 -0.38(-12.26%)
Dec 29, 2023 2.910 3.230 2.910 3.100 874,647 +0.20(+6.90%)
Dec 28, 2023 2.820 3.000 2.750 2.900 389,678 +0.08(+2.84%)
Dec 27, 2023 2.600 2.864 2.531 2.820 633,991 +0.31(+12.35%)
Dec 26, 2023 2.440 2.650 2.440 2.510 149,329 +0.08(+3.29%)
Dec 22, 2023 2.370 2.700 2.370 2.430 370,685 +0.09(+3.85%)
Dec 21, 2023 2.310 2.390 2.270 2.340 108,256 +0.03(+1.30%)
Dec 20, 2023 2.320 2.420 2.265 2.310 163,860 -0.02(-0.86%)
Dec 19, 2023 2.470 2.520 2.300 2.330 299,389 -0.16(-6.43%)
Dec 18, 2023 2.440 2.510 2.340 2.490 251,187 -0.02(-0.80%)
Dec 15, 2023 2.580 2.640 2.470 2.510 183,455 +0.02(+0.80%)
Dec 14, 2023 2.480 2.530 2.350 2.490 202,315 +0.12(+5.06%)
Dec 13, 2023 2.200 2.500 2.200 2.370 240,083 +0.15(+6.76%)
Dec 12, 2023 2.650 2.710 2.190 2.220 500,114 -0.39(-14.94%)
Dec 11, 2023 2.810 2.840 2.570 2.610 276,116 -0.23(-8.10%)
Dec 08, 2023 2.800 2.950 2.800 2.840 169,952 +0.03(+1.07%)
Dec 07, 2023 2.990 3.400 2.700 2.810 721,670 -0.20(-6.64%)
Dec 06, 2023 2.800 3.150 2.800 3.010 396,114 +0.21(+7.69%)
Dec 05, 2023 2.810 2.910 2.710 2.795 193,979 -0.04(-1.24%)
Dec 04, 2023 2.930 3.000 2.800 2.830 183,999 -0.13(-4.39%)
Dec 01, 2023 2.810 3.030 2.776 2.960 319,759 +0.18(+6.47%)
Nov 30, 2023 2.650 2.800 2.611 2.780 116,769 +0.13(+4.91%)
Nov 29, 2023 2.640 2.698 2.580 2.650 109,386 +0.03(+1.15%)
Nov 28, 2023 2.660 2.780 2.610 2.620 135,972 -0.05(-1.87%)
Nov 27, 2023 2.750 2.820 2.610 2.670 160,564 -0.08(-2.91%)
Nov 24, 2023 2.490 2.790 2.490 2.750 73,478 +0.20(+7.84%)
Nov 22, 2023 2.750 2.810 2.430 2.550 311,373 -0.16(-5.90%)
Nov 21, 2023 2.600 2.860 2.600 2.710 183,649 +0.10(+3.83%)
Nov 20, 2023 3.060 3.060 2.530 2.610 593,550 -0.41(-13.58%)
Nov 17, 2023 2.930 3.140 2.850 3.020 393,981 +0.16(+5.59%)
Nov 16, 2023 2.820 2.899 2.810 2.860 99,800 +0.02(+0.70%)
Nov 15, 2023 2.920 2.960 2.750 2.840 138,236 +0.00(+0.00%)
Nov 14, 2023 2.980 3.070 2.770 2.840 281,243 -0.13(-4.38%)
Nov 13, 2023 2.910 3.100 2.880 2.970 236,417 +0.06(+2.06%)
Nov 10, 2023 2.830 2.920 2.420 2.910 403,387 +0.19(+6.99%)
Nov 09, 2023 2.710 2.900 2.636 2.720 307,300 +0.05(+1.87%)
Nov 08, 2023 2.880 2.880 2.570 2.670 215,884 -0.14(-4.98%)
Nov 07, 2023 2.580 2.940 2.550 2.810 317,670 +0.28(+11.07%)
Nov 06, 2023 3.050 3.220 2.500 2.530 749,360 -0.48(-15.95%)
Nov 03, 2023 2.310 3.200 2.250 3.010 961,137 +0.75(+33.19%)
Nov 02, 2023 2.530 2.630 2.230 2.260 316,818 -0.27(-10.67%)
Nov 01, 2023 2.670 2.690 2.210 2.530 690,208 -0.01(-0.39%)
Oct 31, 2023 2.090 2.700 2.070 2.540 1,621,220 +0.34(+15.45%)
Oct 30, 2023 1.830 2.247 1.770 2.200 1,353,073 +0.46(+26.44%)
Oct 27, 2023 1.440 1.770 1.420 1.740 342,367 +0.33(+23.40%)
Oct 26, 2023 1.500 1.500 1.400 1.410 59,238 -0.01(-0.70%)
Oct 25, 2023 1.410 1.460 1.400 1.420 23,008 +0.01(+0.71%)
Oct 24, 2023 1.400 1.450 1.360 1.410 48,784 +0.03(+2.17%)
Oct 23, 2023 1.290 1.390 1.290 1.380 61,988 +0.06(+4.55%)
Oct 20, 2023 1.360 1.400 1.260 1.320 73,028 -0.05(-3.65%)
Oct 19, 2023 1.400 1.460 1.360 1.370 32,582 -0.05(-3.52%)
Oct 18, 2023 1.530 1.540 1.380 1.420 61,140 -0.10(-6.58%)
Oct 17, 2023 1.490 1.540 1.470 1.520 33,568 -0.01(-0.65%)
Oct 16, 2023 1.390 1.540 1.407 1.530 145,124 +0.13(+9.29%)
Oct 13, 2023 1.370 1.470 1.370 1.400 128,892 +0.00(+0.00%)
Oct 12, 2023 1.380 1.400 1.320 1.400 74,901 +0.00(+0.00%)
Oct 11, 2023 1.420 1.450 1.320 1.400 102,583 -0.02(-1.41%)
Oct 10, 2023 1.410 1.430 1.390 1.420 51,835 -0.02(-1.39%)
Oct 09, 2023 1.470 1.470 1.385 1.440 109,544 -0.03(-2.04%)
Oct 06, 2023 1.480 1.550 1.460 1.470 36,726 +0.00(+0.00%)
Oct 05, 2023 1.500 1.530 1.460 1.470 81,988 -0.02(-1.34%)
Oct 04, 2023 1.330 1.500 1.301 1.490 185,246 +0.18(+13.31%)
Oct 03, 2023 1.450 1.480 1.283 1.315 176,222 -0.16(-10.54%)
Oct 02, 2023 1.500 1.500 1.450 1.470 55,120 -0.03(-2.00%)
Sep 29, 2023 1.490 1.510 1.480 1.500 46,315 +0.02(+1.35%)
Sep 28, 2023 1.470 1.500 1.470 1.480 37,589 -0.01(-0.67%)
Sep 27, 2023 1.500 1.519 1.490 1.490 45,360 +0.00(+0.00%)
Sep 26, 2023 1.520 1.560 1.490 1.490 41,953 -0.02(-1.32%)
Sep 25, 2023 1.500 1.530 1.490 1.510 107,315 -0.02(-1.31%)
Sep 22, 2023 1.540 1.600 1.520 1.530 154,979 -0.01(-0.65%)
Sep 21, 2023 1.560 1.560 1.510 1.540 106,448 -0.02(-1.28%)
Sep 20, 2023 1.600 1.660 1.560 1.560 78,840 -0.04(-2.50%)
Sep 19, 2023 1.600 1.630 1.570 1.600 68,184 -0.02(-1.23%)
Sep 18, 2023 1.700 1.716 1.590 1.620 108,478 -0.11(-6.36%)
Sep 15, 2023 1.670 1.800 1.610 1.730 220,226 +0.07(+4.22%)
Sep 14, 2023 1.660 1.680 1.610 1.660 67,415 +0.01(+0.61%)
Sep 13, 2023 1.720 1.780 1.610 1.650 113,347 -0.04(-2.37%)
Sep 12, 2023 1.670 1.720 1.650 1.690 40,417 +0.00(+0.00%)
Sep 11, 2023 1.670 1.759 1.630 1.690 94,899 +0.00(+0.00%)
Sep 08, 2023 1.750 1.784 1.660 1.690 112,030 -0.06(-3.43%)
Sep 07, 2023 1.740 1.790 1.710 1.750 25,748 -0.01(-0.57%)
Sep 06, 2023 1.810 1.810 1.720 1.760 43,048 -0.01(-0.56%)
Sep 05, 2023 1.870 1.870 1.750 1.770 48,436 -0.11(-6.10%)
Sep 01, 2023 1.730 1.900 1.710 1.885 183,353 +0.15(+8.33%)
Aug 31, 2023 1.730 1.750 1.670 1.740 78,670 +0.03(+1.75%)
Aug 30, 2023 1.600 1.750 1.572 1.710 101,679 +0.11(+6.87%)
Aug 29, 2023 1.740 1.749 1.550 1.600 381,240 -0.14(-8.05%)
Aug 28, 2023 1.750 1.750 1.660 1.740 43,090 +0.00(+0.00%)
Aug 25, 2023 1.670 1.740 1.652 1.740 114,843 +0.06(+3.57%)
Aug 24, 2023 1.720 1.740 1.650 1.680 85,320 -0.04(-2.33%)
Aug 23, 2023 1.680 1.730 1.670 1.720 38,176 +0.01(+0.58%)
Aug 22, 2023 1.800 1.840 1.670 1.710 102,978 -0.05(-2.84%)
Aug 21, 2023 1.760 1.780 1.690 1.760 57,237 +0.02(+1.15%)
Aug 18, 2023 1.620 1.800 1.580 1.740 87,235 +0.11(+6.75%)
Aug 17, 2023 1.650 1.650 1.600 1.630 30,252 +0.03(+1.87%)
Aug 16, 2023 1.500 1.640 1.470 1.600 72,474 +0.05(+3.23%)
Aug 15, 2023 1.590 1.630 1.540 1.550 94,179 -0.08(-4.91%)
Aug 14, 2023 1.670 1.700 1.580 1.630 186,081 -0.09(-5.23%)
Aug 11, 2023 1.740 1.800 1.680 1.720 86,449 -0.06(-3.37%)
Aug 10, 2023 1.700 1.850 1.660 1.780 96,722 +0.07(+4.09%)
Aug 09, 2023 1.700 1.788 1.610 1.710 169,183 -0.04(-2.29%)
Aug 08, 2023 1.800 1.800 1.700 1.750 42,530 -0.05(-2.78%)
Aug 07, 2023 1.920 1.930 1.780 1.800 96,267 -0.15(-7.69%)
Aug 04, 2023 1.870 1.950 1.840 1.950 89,736 +0.12(+6.56%)
Aug 03, 2023 1.820 1.882 1.750 1.830 203,596 +0.00(+0.00%)
Aug 02, 2023 1.910 1.920 1.780 1.830 166,515 -0.11(-5.67%)
Aug 01, 2023 1.980 1.980 1.910 1.940 98,645 -0.01(-0.51%)
Jul 31, 2023 1.890 1.990 1.830 1.950 367,925 +0.10(+5.41%)
Jul 28, 2023 1.800 1.860 1.750 1.850 129,069 +0.07(+3.93%)
Jul 27, 2023 1.840 1.880 1.710 1.780 130,555 -0.05(-2.73%)
Jul 26, 2023 1.860 1.930 1.780 1.830 162,650 -0.02(-1.08%)
Jul 25, 2023 1.930 1.940 1.820 1.850 184,539 -0.02(-1.07%)
Jul 24, 2023 1.800 1.920 1.750 1.870 163,676 +0.06(+3.31%)
Jul 21, 2023 1.770 1.861 1.770 1.810 110,063 +0.04(+2.26%)
Jul 20, 2023 1.760 1.800 1.710 1.770 73,242 -0.02(-1.12%)
Jul 19, 2023 1.950 2.010 1.740 1.790 256,232 -0.09(-4.79%)
Jul 18, 2023 1.630 1.900 1.620 1.880 391,038 +0.25(+15.34%)
Jul 17, 2023 1.500 1.677 1.500 1.630 164,835 +0.12(+7.95%)
Jul 14, 2023 1.600 1.610 1.500 1.510 85,523 -0.08(-5.03%)
Jul 13, 2023 1.520 1.600 1.480 1.590 97,645 +0.08(+5.30%)
Jul 12, 2023 1.540 1.600 1.490 1.510 146,206 -0.02(-1.63%)
Jul 11, 2023 1.450 1.598 1.426 1.535 227,403 +0.09(+6.60%)
Jul 10, 2023 1.450 1.450 1.396 1.440 232,236 -0.01(-0.69%)
Jul 07, 2023 1.450 1.470 1.370 1.450 97,680 +0.05(+3.57%)
Jul 06, 2023 1.430 1.440 1.350 1.400 158,974 -0.04(-2.44%)
Jul 05, 2023 1.450 1.470 1.430 1.435 149,308 +0.00(+0.00%)
Jul 03, 2023 1.450 1.530 1.431 1.435 95,200 -0.02(-1.71%)
Jun 30, 2023 1.450 1.520 1.420 1.460 162,940 +0.01(+0.69%)
Jun 29, 2023 1.510 1.570 1.420 1.450 89,499 -0.01(-0.68%)
Jun 28, 2023 1.450 1.480 1.420 1.460 34,520 +0.04(+2.82%)
Jun 27, 2023 1.340 1.460 1.307 1.420 101,474 +0.09(+6.77%)
Jun 26, 2023 1.450 1.450 1.310 1.330 136,843 -0.08(-5.67%)
Jun 23, 2023 1.420 1.438 1.380 1.410 103,954 +0.08(+6.02%)
Jun 22, 2023 1.460 1.499 1.300 1.330 155,996 -0.13(-8.90%)
Jun 21, 2023 1.580 1.670 1.450 1.460 250,681 -0.10(-6.41%)
Jun 20, 2023 1.480 1.650 1.461 1.560 337,494 +0.12(+8.33%)
Jun 16, 2023 1.330 1.470 1.320 1.440 277,846 +0.13(+9.92%)
Jun 15, 2023 1.250 1.350 1.240 1.310 207,002 +0.07(+5.65%)
May 08, 2023 1.200 1.280 1.200 1.240 93,111 +0.04(+3.33%)
May 05, 2023 1.150 1.200 1.150 1.200 43,315 +0.05(+4.35%)
May 04, 2023 1.280 1.280 1.140 1.150 136,445 -0.12(-9.45%)
May 03, 2023 1.270 1.300 1.260 1.270 25,993 +0.01(+0.40%)
May 02, 2023 1.250 1.280 1.250 1.265 43,685 +0.03(+2.85%)
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.