Wrap Technologies Inc (WRAP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.531914893617 | 1.88 | 2.015 | 1.83 | 129236 | 1.93817049 | CS |
| 4 | 0.49 | 35 | 1.4 | 2.2 | 1.21 | 270938 | 1.73634696 | CS |
| 12 | -0.36 | -16 | 2.25 | 2.26 | 1.21 | 239637 | 1.7425051 | CS |
| 26 | -0.86 | -31.2727272727 | 2.75 | 7.01 | 1.21 | 431440 | 2.94328785 | CS |
| 52 | 0.44 | 30.3448275862 | 1.45 | 7.01 | 1.21 | 319437 | 2.72897774 | CS |
| 156 | -5.65 | -74.9336870027 | 7.54 | 8.48 | 0.95 | 267734 | 3.024644 | CS |
| 260 | -3.95 | -67.6369863014 | 5.84 | 9.8 | 0.95 | 340944 | 4.14074579 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 1.89 | -0.02 | -1.05 | 1.9 | 1.92 | 1.85 | 80619 |
| 1719873300 | 1.91 | -0.1 | -4.74 | 2 | 2 | 1.88 | 138711 |
| 1719614100 | 2.005 | 0 | 0.00 | 2.005 | 2.005 | 2.005 | 0 |
| 1719527700 | 2.005 | 0.07 | 3.35 | 1.9 | 2.015 | 1.86 | 111485 |
| 1719441300 | 1.94 | 0.07 | 3.74 | 1.88 | 1.97 | 1.83 | 186130 |
| 1719354900 | 1.87 | -0.19 | -9.22 | 2.064 | 2.075 | 1.83 | 337861 |
| 1719268500 | 2.06 | -0.06 | -2.83 | 2.16 | 2.2 | 1.99 | 629562 |
| 1719009300 | 2.12 | 0.41 | 23.62 | 1.72 | 2.14 | 1.67 | 877849 |
| 1718922900 | 1.715 | 0.14 | 8.54 | 1.65 | 1.79 | 1.62 | 443548 |
| 1718750100 | 1.58 | 0.25 | 18.80 | 1.29 | 1.69 | 1.29 | 735077 |
| 1718663700 | 1.33 | 0.11 | 9.02 | 1.24 | 1.36 | 1.22 | 330740 |
| 1718404500 | 1.22 | -0.01 | -0.81 | 1.23 | 1.27 | 1.21 | 129349 |
| 1718318100 | 1.23 | -0.07 | -5.38 | 1.3 | 1.315 | 1.22 | 246397 |
| 1718231700 | 1.3 | -0.04 | -2.99 | 1.36 | 1.3799999 | 1.28 | 215089 |
| 1718145300 | 1.34 | -0.06 | -4.29 | 1.3899999 | 1.4035 | 1.33 | 79754 |
| 1718058900 | 1.4 | 0.01 | 0.72 | 1.4 | 1.4254 | 1.3799999 | 94403 |
| 1717799700 | 1.3899999 | -0.01 | -0.71 | 1.3899999 | 1.43 | 1.36 | 93490 |
| 1717713300 | 1.4 | 0.01 | 0.72 | 1.36 | 1.4 | 1.35 | 75227 |
| 1717626900 | 1.3899999 | 0 | 0.00 | 1.4 | 1.44 | 1.3799999 | 71595 |
| 1717540500 | 1.3899999 | -0.03 | -2.11 | 1.4 | 1.4282 | 1.34 | 145647 |
| 1717454100 | 1.42 | -0.04 | -2.74 | 1.45 | 1.4799 | 1.3799999 | 117149 |
| 1717194900 | 1.46 | -0.01 | -0.68 | 1.49 | 1.49 | 1.42 | 99113 |
| 1717108500 | 1.47 | -0.03 | -2.00 | 1.5 | 1.52 | 1.45 | 103278 |
| 1717022100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.47 | 89529 |
| 1716935700 | 1.5 | -0.07 | -4.46 | 1.55 | 1.56 | 1.46 | 146097 |
| 1716590100 | 1.57 | -0.06 | -3.68 | 1.6299999 | 1.65 | 1.5501 | 125263 |
| 1716503700 | 1.6299999 | -0.04 | -2.40 | 1.74 | 1.74 | 1.585 | 170822 |
| 1716417300 | 1.67 | 0.02 | 1.21 | 1.6399999 | 1.74 | 1.6403 | 94637 |
| 1716330900 | 1.65 | -0.08 | -4.62 | 1.71 | 1.71 | 1.6399999 | 83313 |
| 1716244500 | 1.73 | 0.08 | 4.85 | 1.68 | 1.75 | 1.6458 | 231598 |
| 1715985300 | 1.65 | 0.08 | 5.10 | 1.58 | 1.74 | 1.58 | 267929 |
| 1715898900 | 1.57 | -0.04 | -2.48 | 1.59 | 1.6399999 | 1.53 | 113890 |
| 1715812500 | 1.61 | -0.03 | -1.83 | 1.68 | 1.76 | 1.6 | 180368 |
| 1715726100 | 1.6399999 | 0.15 | 10.44 | 1.48 | 1.7 | 1.48 | 290392 |
| 1715639700 | 1.485 | -0.01 | -0.34 | 1.5 | 1.53 | 1.47 | 175510 |
| 1715380500 | 1.49 | -0.02 | -1.32 | 1.5 | 1.51 | 1.46 | 129244 |
| 1715294100 | 1.51 | -0.01 | -0.66 | 1.51 | 1.54 | 1.49 | 114416 |
| 1715207700 | 1.52 | -0.02 | -0.98 | 1.54 | 1.61 | 1.51 | 172620 |
| 1715121300 | 1.535 | -0.06 | -3.46 | 1.6 | 1.62 | 1.5 | 312965 |
| 1715034900 | 1.59 | -0.1 | -5.92 | 1.74 | 1.84 | 1.565 | 347866 |
| 1714775700 | 1.69 | 0.14 | 8.68 | 1.6 | 1.74 | 1.59 | 293510 |
| 1714689300 | 1.555 | 0.04 | 2.98 | 1.5 | 1.56 | 1.46 | 329202 |
| 1714602900 | 1.51 | -0.16 | -9.58 | 1.66 | 1.7 | 1.5026 | 558723 |
| 1714516500 | 1.67 | -0.07 | -4.02 | 1.72 | 1.79 | 1.66 | 90042 |
| 1714430100 | 1.74 | -0.1 | -5.43 | 1.8 | 1.82 | 1.57 | 499787 |
| 1714170900 | 1.84 | -0.04 | -2.13 | 1.92 | 1.93 | 1.76 | 222981 |
| 1714084500 | 1.88 | -0.09 | -4.57 | 1.95 | 1.97 | 1.87 | 165682 |
| 1713998100 | 1.97 | -0.05 | -2.48 | 2.02 | 2.02 | 1.95 | 134746 |
| 1713911700 | 2.02 | 0.03 | 1.51 | 1.96 | 2.08 | 1.96 | 93708 |
| 1713825300 | 1.99 | -0.01 | -0.50 | 2 | 2.0012 | 1.9 | 287841 |
| 1713566100 | 2 | -0.08 | -3.85 | 2.05 | 2.07 | 1.98 | 184453 |
| 1713479700 | 2.08 | 0.17 | 8.90 | 1.95 | 2.24 | 1.94 | 682256 |
| 1713393300 | 1.91 | -0.11 | -5.45 | 2.04 | 2.05 | 1.9 | 320723 |
| 1713306900 | 2.02 | 0.1 | 5.21 | 1.93 | 2.1 | 1.8885 | 276021 |
| 1713220500 | 1.92 | -0.09 | -4.48 | 2 | 2.0299999 | 1.87 | 384382 |
| 1712961300 | 2.0099999 | -0.04 | -1.95 | 2.05 | 2.06 | 1.96 | 276094 |
| 1712874900 | 2.05 | 0.01 | 0.49 | 2.05 | 2.0843 | 2.0099999 | 192152 |
| 1712788500 | 2.04 | -0.22 | -9.73 | 2.25 | 2.2599999 | 2.0299999 | 278449 |
| 1712702100 | 2.2599999 | 0.16 | 7.62 | 2.2 | 2.29 | 2.16 | 385000 |
| 1712615700 | 2.1 | -0.14 | -6.25 | 2.25 | 2.27 | 2.06 | 302619 |
| 1712356500 | 2.24 | 0.01 | 0.45 | 2.2799999 | 2.3133 | 2.2101 | 136915 |
| 1712270100 | 2.23 | 0.03 | 1.36 | 2.15 | 2.29 | 2.14 | 179225 |
| 1712183700 | 2.2 | -0.09 | -3.93 | 2.27 | 2.31 | 2.14 | 259021 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
