Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.780 +0.080 (+4.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
May 31, 2022 2.070 2.170 1.920 1.920 363,155 -0.15(-7.25%)
May 27, 2022 2.200 2.260 2.050 2.070 242,095 -0.15(-6.76%)
May 26, 2022 2.360 2.380 2.150 2.220 270,974 -0.19(-7.88%)
May 25, 2022 2.110 2.420 2.025 2.410 123,524 +0.29(+13.68%)
May 24, 2022 2.180 2.210 2.053 2.120 66,545 -0.13(-5.78%)
May 23, 2022 2.120 2.250 2.080 2.250 91,925 +0.16(+7.66%)
May 20, 2022 2.210 2.210 2.010 2.090 70,569 -0.10(-4.57%)
May 19, 2022 2.220 2.260 2.110 2.190 121,557 -0.07(-3.10%)
May 18, 2022 2.250 2.350 2.170 2.260 102,257 +0.00(+0.00%)
May 17, 2022 2.310 2.340 2.150 2.260 88,365 -0.03(-1.31%)
May 16, 2022 2.370 2.370 2.210 2.290 125,090 +0.04(+1.78%)
May 13, 2022 1.970 2.290 1.960 2.250 194,613 +0.33(+17.19%)
May 12, 2022 2.020 2.090 1.900 1.920 162,560 -0.08(-4.00%)
May 11, 2022 2.140 2.190 2.000 2.000 122,811 -0.13(-6.10%)
May 10, 2022 2.380 2.460 2.070 2.130 235,818 -0.26(-10.88%)
May 09, 2022 2.420 2.480 2.300 2.390 281,651 -0.10(-4.02%)
May 06, 2022 2.550 2.560 2.410 2.490 152,729 -0.01(-0.40%)
May 05, 2022 2.580 2.640 2.460 2.500 105,148 -0.16(-6.02%)
May 04, 2022 2.660 2.800 2.550 2.660 225,193 +0.07(+2.70%)
May 03, 2022 2.600 2.682 2.550 2.590 241,786 +0.00(+0.00%)
May 02, 2022 2.630 2.700 2.490 2.590 90,350 -0.06(-2.26%)
Apr 29, 2022 2.630 2.700 2.580 2.650 194,612 +0.06(+2.32%)
Apr 28, 2022 2.600 2.640 2.430 2.590 173,332 +0.00(+0.00%)
Apr 27, 2022 2.810 2.810 2.570 2.590 137,940 -0.14(-5.13%)
Apr 26, 2022 2.870 2.890 2.710 2.730 87,519 -0.09(-3.19%)
Apr 25, 2022 3.010 3.140 2.720 2.820 407,176 -0.24(-7.84%)
Apr 22, 2022 3.420 3.500 2.970 3.060 476,374 -0.40(-11.56%)
Apr 21, 2022 3.180 3.720 3.130 3.460 1,076,274 +0.36(+11.61%)
Apr 20, 2022 2.940 3.250 2.910 3.100 311,979 +0.22(+7.64%)
Apr 19, 2022 2.930 2.930 2.780 2.880 303,350 -0.01(-0.35%)
Apr 18, 2022 2.530 2.900 2.390 2.890 1,638,824 +0.34(+13.33%)
Apr 14, 2022 2.600 2.680 2.550 2.550 125,417 -0.03(-1.16%)
Apr 13, 2022 2.590 2.620 2.560 2.580 72,333 +0.02(+0.78%)
Apr 12, 2022 2.700 2.740 2.520 2.560 135,100 -0.15(-5.54%)
Apr 11, 2022 2.900 2.990 2.650 2.710 131,330 -0.19(-6.55%)
Apr 08, 2022 2.900 3.070 2.850 2.900 331,131 +0.05(+1.75%)
Apr 07, 2022 2.670 2.900 2.630 2.850 148,368 +0.14(+5.17%)
Apr 06, 2022 2.800 2.840 2.620 2.710 95,991 -0.11(-3.90%)
Apr 05, 2022 2.820 2.882 2.730 2.820 98,063 +0.05(+1.81%)
Apr 04, 2022 2.720 2.894 2.690 2.770 66,007 +0.09(+3.36%)
Apr 01, 2022 2.660 2.790 2.660 2.680 170,388 -0.02(-0.74%)
Mar 31, 2022 2.810 2.820 2.600 2.700 148,961 -0.14(-4.93%)
Mar 30, 2022 2.870 2.990 2.810 2.840 145,651 -0.07(-2.41%)
Mar 29, 2022 2.730 2.970 2.610 2.910 265,592 +0.22(+8.18%)
Mar 28, 2022 2.610 2.770 2.560 2.690 113,779 +0.13(+5.08%)
Mar 25, 2022 2.590 2.640 2.500 2.560 67,765 -0.02(-0.78%)
Mar 24, 2022 2.560 2.620 2.450 2.580 94,451 +0.03(+1.18%)
Mar 23, 2022 2.360 2.640 2.350 2.550 191,990 +0.15(+6.25%)
Mar 22, 2022 2.420 2.460 2.310 2.400 108,303 -0.02(-0.83%)
Mar 21, 2022 2.570 2.660 2.300 2.420 196,587 -0.09(-3.59%)
Mar 18, 2022 2.190 2.530 2.150 2.510 291,357 +0.38(+17.84%)
Mar 17, 2022 2.100 2.226 2.020 2.130 113,358 +0.06(+2.90%)
Mar 16, 2022 1.800 2.110 1.780 2.070 287,563 +0.31(+17.61%)
Mar 15, 2022 1.790 1.830 1.600 1.760 208,430 +0.03(+1.73%)
Mar 14, 2022 1.840 1.840 1.710 1.730 174,328 -0.11(-5.98%)
Mar 11, 2022 2.010 2.010 1.810 1.840 264,370 -0.15(-7.54%)
Mar 10, 2022 2.010 2.040 1.900 1.990 166,435 -0.02(-1.00%)
Mar 09, 2022 2.010 2.100 1.950 2.010 64,711 +0.03(+1.52%)
Mar 08, 2022 2.010 2.050 1.870 1.980 130,620 -0.04(-1.98%)
Mar 07, 2022 1.860 2.150 1.860 2.020 237,541 +0.14(+7.45%)
Mar 04, 2022 1.990 2.034 1.800 1.880 270,495 -0.11(-5.53%)
Mar 03, 2022 2.130 2.140 1.910 1.990 340,904 -0.14(-6.57%)
Mar 02, 2022 2.200 2.250 2.070 2.130 111,404 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.