Wrap Technologies Inc (WRAP)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -2.05479452055 | 1.46 | 1.51 | 1.42 | 72158 | 1.44279213 | CS |
| 4 | -0.17 | -10.625 | 1.6 | 1.72 | 1.34 | 95314 | 1.50081924 | CS |
| 12 | -0.44 | -23.5294117647 | 1.87 | 2.005 | 1.34 | 106111 | 1.63740885 | CS |
| 26 | -0.76 | -34.703196347 | 2.19 | 2.32 | 1.21 | 190659 | 1.79084525 | CS |
| 52 | -0.07 | -4.66666666667 | 1.5 | 7.01 | 1.21 | 313688 | 2.73758063 | CS |
| 156 | -4.69 | -76.6339869281 | 6.12 | 7.01 | 0.95 | 257216 | 2.6813028 | CS |
| 260 | -4.41 | -75.5136986301 | 5.84 | 9.8 | 0.95 | 327328 | 4.09419599 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 1.43 | 0.01 | 0.70 | 1.43 | 1.47 | 1.42 | 79866 |
| 1727130900 | 1.42 | -0.06 | -4.05 | 1.46 | 1.48 | 1.42 | 67472 |
| 1726871700 | 1.48 | 0.04 | 2.78 | 1.43 | 1.49 | 1.42 | 92008 |
| 1726785300 | 1.44 | 0.01 | 0.70 | 1.46 | 1.465 | 1.43 | 68958 |
| 1726698900 | 1.43 | 0 | 0.00 | 1.46 | 1.51 | 1.42 | 52485 |
| 1726612500 | 1.43 | -0.06 | -4.03 | 1.48 | 1.51 | 1.4 | 82961 |
| 1726526100 | 1.49 | 0.03 | 2.05 | 1.545 | 1.545 | 1.43 | 65604 |
| 1726266900 | 1.46 | -0.04 | -2.67 | 1.53 | 1.54 | 1.44 | 72916 |
| 1726180500 | 1.5 | 0.1 | 7.14 | 1.43 | 1.5374 | 1.42 | 131189 |
| 1726094100 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.41 | 1.34 | 97654 |
| 1726007700 | 1.3899999 | -0.03 | -2.11 | 1.41 | 1.4487 | 1.36 | 72035 |
| 1725921300 | 1.42 | 0.01 | 0.71 | 1.4 | 1.4799 | 1.4 | 44866 |
| 1725662100 | 1.41 | -0.05 | -3.42 | 1.48 | 1.48 | 1.3899999 | 97402 |
| 1725575700 | 1.46 | -0.06 | -3.95 | 1.54 | 1.55 | 1.44 | 135844 |
| 1725489300 | 1.52 | -0.01 | -0.65 | 1.52 | 1.58 | 1.51 | 45031 |
| 1725402900 | 1.53 | -0.17 | -10.00 | 1.66 | 1.69 | 1.52 | 216815 |
| 1725057300 | 1.7 | 0.14 | 8.98 | 1.53 | 1.72 | 1.5201 | 259375 |
| 1724970900 | 1.5599 | -0 | -0.01 | 1.52 | 1.61 | 1.52 | 70969 |
| 1724884500 | 1.56 | 0 | 0.00 | 1.6 | 1.6 | 1.53 | 57515 |
| 1724798100 | 1.56 | -0.05 | -3.11 | 1.57 | 1.6399999 | 1.54 | 76259 |
| 1724711700 | 1.61 | 0.02 | 1.26 | 1.61 | 1.65 | 1.57 | 51433 |
| 1724452500 | 1.59 | -0.03 | -1.85 | 1.6 | 1.65 | 1.56 | 84682 |
| 1724366100 | 1.62 | 0.05 | 3.18 | 1.61 | 1.6451 | 1.59 | 38602 |
| 1724279700 | 1.57 | -0.04 | -2.48 | 1.58 | 1.6819 | 1.56 | 143270 |
| 1724193300 | 1.61 | -0.03 | -1.83 | 1.62 | 1.65 | 1.57 | 86383 |
| 1724106900 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.65 | 1.6 | 75313 |
| 1723847700 | 1.6299999 | 0.04 | 2.52 | 1.58 | 1.67 | 1.56 | 163968 |
| 1723761300 | 1.59 | 0.1 | 6.71 | 1.49 | 1.6899 | 1.46 | 192870 |
| 1723674900 | 1.49 | 0.04 | 2.76 | 1.5 | 1.52 | 1.43 | 122960 |
| 1723588500 | 1.45 | 0 | 0.00 | 1.47 | 1.54 | 1.43 | 141900 |
| 1723502100 | 1.45 | -0.06 | -3.97 | 1.5 | 1.52 | 1.45 | 67320 |
| 1723242900 | 1.51 | -0.04 | -2.58 | 1.57 | 1.575 | 1.5 | 62070 |
| 1723156500 | 1.55 | 0.03 | 1.97 | 1.52 | 1.58 | 1.52 | 81865 |
| 1723070100 | 1.52 | -0.07 | -4.40 | 1.66 | 1.67 | 1.51 | 147185 |
| 1722983700 | 1.59 | 0.02 | 1.27 | 1.56 | 1.6298999 | 1.54 | 61626 |
| 1722897300 | 1.57 | -0.09 | -5.42 | 1.6 | 1.62 | 1.5049999 | 186522 |
| 1722638100 | 1.66 | -0.01 | -0.60 | 1.65 | 1.69 | 1.6299999 | 43227 |
| 1722551700 | 1.67 | -0.16 | -8.74 | 1.81 | 1.8201 | 1.6198999 | 185790 |
| 1722465300 | 1.83 | 0.09 | 5.17 | 1.75 | 1.85 | 1.72 | 95840 |
| 1722378900 | 1.74 | 0 | 0.00 | 1.72 | 1.75 | 1.71 | 55210 |
| 1722292500 | 1.74 | -0.04 | -2.25 | 1.78 | 1.7957 | 1.7002 | 64326 |
| 1722033300 | 1.78 | -0.04 | -2.20 | 1.79 | 1.82 | 1.74 | 101105 |
| 1721946900 | 1.82 | 0.05 | 2.82 | 1.8199 | 1.86 | 1.74 | 131052 |
| 1721860500 | 1.77 | -0.01 | -0.56 | 1.76 | 1.83 | 1.75 | 71509 |
| 1721774100 | 1.78 | -0.01 | -0.56 | 1.76 | 1.8297 | 1.74 | 140690 |
| 1721687700 | 1.79 | 0.01 | 0.56 | 1.77 | 1.83 | 1.75 | 73912 |
| 1721428500 | 1.78 | -0.03 | -1.66 | 1.81 | 1.8174 | 1.76 | 75391 |
| 1721342100 | 1.81 | 0.02 | 1.12 | 1.79 | 1.88 | 1.77 | 89611 |
| 1721255700 | 1.79 | -0.17 | -8.44 | 1.94 | 1.94 | 1.75 | 156555 |
| 1721169300 | 1.955 | 0.05 | 2.36 | 1.91 | 2.005 | 1.8798 | 141819 |
| 1721082900 | 1.91 | 0.15 | 8.52 | 1.77 | 1.94 | 1.76 | 339003 |
| 1720823700 | 1.76 | -0.01 | -0.56 | 1.83 | 1.83 | 1.72 | 94879 |
| 1720737300 | 1.77 | 0.12 | 7.27 | 1.69 | 1.81 | 1.685 | 110006 |
| 1720650900 | 1.65 | -0.07 | -4.07 | 1.71 | 1.76 | 1.65 | 144928 |
| 1720564500 | 1.72 | -0.02 | -0.86 | 1.71 | 1.76 | 1.7 | 112729 |
| 1720478100 | 1.735 | -0.06 | -3.07 | 1.78 | 1.8 | 1.72 | 151939 |
| 1720218900 | 1.79 | -0.03 | -1.65 | 1.8 | 1.8 | 1.75 | 91525 |
| 1720040640 | 1.82 | -0.07 | -3.70 | 1.87 | 1.87 | 1.8 | 88184 |
| 1719959700 | 1.89 | -0.02 | -1.05 | 1.9 | 1.92 | 1.85 | 80619 |
| 1719873300 | 1.91 | -0.09 | -4.50 | 2 | 2 | 1.88 | 138711 |
| 1719614100 | 2 | -0.01 | -0.25 | 2 | 2.08 | 1.91 | 217292 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
