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 | 0.23 | 11.2195121951 | 2.05 | 2.34 | 1.95 | 222559 | 2.10147795 | CS |
| 4 | 0.71 | 45.2229299363 | 1.57 | 2.34 | 1.56 | 355511 | 2.01997849 | CS |
| 12 | 0.56 | 32.5581395349 | 1.72 | 2.34 | 1.32 | 270545 | 1.79992353 | CS |
| 26 | 0.52 | 29.5454545455 | 1.76 | 2.34 | 1.32 | 189412 | 1.73527833 | CS |
| 52 | -1.27 | -35.7746478873 | 3.55 | 7.01 | 1.21 | 276132 | 2.46760842 | CS |
| 156 | -1.15 | -33.527696793 | 3.43 | 7.01 | 0.95 | 257734 | 2.35982162 | CS |
| 260 | -3.56 | -60.9589041096 | 5.84 | 9.8 | 0.95 | 320490 | 3.95957316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 2.21 | 0.21 | 10.50 | 2 | 2.23 | 1.95 | 370318 |
| 1737502500 | 2 | -0.06 | -2.91 | 2.095 | 2.1 | 2 | 147837 |
| 1737156900 | 2.06 | 0.11 | 5.64 | 1.99 | 2.15 | 1.965 | 283425 |
| 1737070500 | 1.95 | -0.07 | -3.23 | 2.05 | 2.05 | 1.95 | 88657 |
| 1736984100 | 2.015 | 0 | 0.00 | 2.04 | 2.14 | 2.005 | 230041 |
| 1736897700 | 2.015 | 0.08 | 4.13 | 1.94 | 2.02 | 1.9 | 138087 |
| 1736811300 | 1.935 | -0.12 | -5.84 | 2 | 2.039 | 1.88 | 209838 |
| 1736552100 | 2.055 | -0.05 | -2.38 | 2.08 | 2.085 | 1.96 | 210860 |
| 1736379300 | 2.105 | -0.06 | -2.55 | 2.16 | 2.17 | 1.98 | 332759 |
| 1736292900 | 2.16 | 0.05 | 2.37 | 2.14 | 2.21 | 2.05 | 270854 |
| 1736206500 | 2.11 | 0.07 | 3.18 | 2.11 | 2.19 | 1.99 | 474292 |
| 1735947300 | 2.045 | 0.07 | 3.28 | 2.02 | 2.1 | 1.96 | 354994 |
| 1735860900 | 1.98 | -0.14 | -6.60 | 2.1363 | 2.25 | 1.92 | 348605 |
| 1735688100 | 2.12 | 0.17 | 8.72 | 1.95 | 2.25 | 1.93 | 879216 |
| 1735601700 | 1.95 | 0.14 | 7.73 | 1.81 | 1.96 | 1.67 | 933914 |
| 1735342500 | 1.81 | 0.06 | 3.43 | 1.7114 | 1.89 | 1.68 | 352652 |
| 1735256100 | 1.75 | 0.19 | 12.18 | 1.57 | 1.76 | 1.56 | 417332 |
| 1735077840 | 1.56 | 0.02 | 1.30 | 1.53 | 1.5719 | 1.53 | 51696 |
| 1734996900 | 1.54 | -0.08 | -4.94 | 1.59 | 1.615 | 1.54 | 172319 |
| 1734737700 | 1.62 | 0.05 | 3.18 | 1.59 | 1.6399999 | 1.5787 | 84812 |
| 1734651300 | 1.57 | 0 | 0.00 | 1.58 | 1.65 | 1.53 | 116805 |
| 1734564900 | 1.57 | -0.09 | -5.42 | 1.66 | 1.72 | 1.56 | 201894 |
| 1734478500 | 1.66 | -0.05 | -2.92 | 1.7 | 1.73 | 1.62 | 140456 |
| 1734392100 | 1.71 | -0.01 | -0.58 | 1.7301 | 1.79 | 1.69 | 152546 |
| 1734132900 | 1.72 | -0.06 | -3.37 | 1.75 | 1.78 | 1.7 | 180721 |
| 1734046500 | 1.78 | 0.07 | 3.79 | 1.69 | 1.89 | 1.6399999 | 382700 |
| 1733960100 | 1.715 | -0.01 | -0.29 | 1.72 | 1.75 | 1.6399999 | 252092 |
| 1733873700 | 1.72 | -0.07 | -3.91 | 1.7607 | 1.77 | 1.68 | 208128 |
| 1733787300 | 1.79 | -0.05 | -2.72 | 1.84 | 1.88 | 1.775 | 219569 |
| 1733528100 | 1.84 | 0.02 | 0.82 | 1.88 | 1.88 | 1.78 | 199263 |
| 1733441700 | 1.825 | -0.07 | -3.44 | 1.9 | 1.9 | 1.8 | 141874 |
| 1733355300 | 1.89 | 0 | 0.00 | 1.9 | 1.905 | 1.8 | 229380 |
| 1733268900 | 1.89 | -0.04 | -2.07 | 1.9 | 1.92 | 1.81 | 358979 |
| 1733182500 | 1.93 | 0.14 | 7.52 | 1.8 | 1.945 | 1.79 | 508608 |
| 1732917840 | 1.795 | 0 | 0.28 | 1.8 | 1.86 | 1.77 | 268020 |
| 1732750500 | 1.79 | 0.23 | 14.74 | 1.56 | 1.81 | 1.55 | 617395 |
| 1732664100 | 1.56 | -0.03 | -1.89 | 1.6 | 1.61 | 1.52 | 165284 |
| 1732577700 | 1.59 | 0.12 | 8.16 | 1.52 | 1.6399999 | 1.47 | 293250 |
| 1732318500 | 1.47 | -0.03 | -2.00 | 1.45 | 1.48 | 1.41 | 185507 |
| 1732232100 | 1.5 | 0.01 | 0.67 | 1.5289 | 1.59 | 1.47 | 287589 |
| 1732145700 | 1.49 | 0.12 | 8.76 | 1.385 | 1.5 | 1.35 | 355041 |
| 1732059300 | 1.37 | 0.03 | 2.24 | 1.345 | 1.42 | 1.345 | 103420 |
| 1731972900 | 1.34 | -0.06 | -4.29 | 1.3899999 | 1.3997 | 1.32 | 191467 |
| 1731713700 | 1.4 | -0.05 | -3.45 | 1.483 | 1.49 | 1.37 | 183840 |
| 1731627300 | 1.45 | -0.06 | -3.97 | 1.55 | 1.55 | 1.41 | 158317 |
| 1731540900 | 1.51 | -0.04 | -2.58 | 1.55 | 1.62 | 1.47 | 314238 |
| 1731454500 | 1.55 | 0.03 | 1.97 | 1.55 | 1.68 | 1.52 | 332874 |
| 1731368100 | 1.52 | 0 | 0.00 | 1.5189 | 1.57 | 1.4 | 308627 |
| 1731108900 | 1.52 | -0.01 | -0.65 | 1.56 | 1.56 | 1.49 | 115168 |
| 1731022500 | 1.53 | -0.03 | -1.92 | 1.56 | 1.58 | 1.51 | 175109 |
| 1730936100 | 1.56 | 0.01 | 0.65 | 1.6298999 | 1.6298999 | 1.53 | 149434 |
| 1730849700 | 1.55 | 0.01 | 0.32 | 1.55 | 1.58 | 1.48 | 335151 |
| 1730763300 | 1.545 | -0.07 | -4.04 | 1.6 | 1.67 | 1.53 | 375269 |
| 1730500500 | 1.61 | -0.17 | -9.55 | 1.76 | 1.76 | 1.58 | 175372 |
| 1730414100 | 1.78 | 0.08 | 4.71 | 1.72 | 1.79 | 1.69 | 144080 |
| 1730327700 | 1.7 | -0.03 | -1.73 | 1.785 | 1.785 | 1.6685 | 93274 |
| 1730241300 | 1.73 | -0.07 | -3.62 | 1.79 | 1.82 | 1.71 | 149896 |
| 1730154900 | 1.795 | -0.04 | -1.91 | 1.79 | 1.93 | 1.77 | 215407 |
| 1729895700 | 1.83 | -0.08 | -4.19 | 1.93 | 1.9499 | 1.77 | 364371 |
| 1729809300 | 1.91 | 0.15 | 8.52 | 1.7406 | 1.95 | 1.7374 | 278466 |
| 1729722900 | 1.76 | 0.08 | 4.76 | 1.68 | 1.83 | 1.56 | 401337 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
