NasdaqCM - Nasdaq Real Time Price USD

Wrap Technologies, Inc. (WRAP)

1.8400 -0.0400 (-2.13%)
At close: April 26 at 4:00 PM EDT
1.8000 -0.04 (-2.17%)
After hours: April 26 at 6:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 1.9200 1.9300 1.7600 1.8400 1.8400 223,000
Apr 25, 2024 1.9500 1.9700 1.8700 1.8800 1.8800 165,900
Apr 24, 2024 2.0200 2.0200 1.9500 1.9700 1.9700 134,700
Apr 23, 2024 1.9600 2.0800 1.9600 2.0200 2.0200 93,700
Apr 22, 2024 2.0000 2.0010 1.9000 1.9900 1.9900 287,800
Apr 19, 2024 2.0500 2.0700 1.9800 2.0000 2.0000 182,300
Apr 18, 2024 1.9500 2.2400 1.9400 2.0800 2.0800 682,300
Apr 17, 2024 2.0400 2.0500 1.9000 1.9100 1.9100 320,800
Apr 16, 2024 1.9300 2.1000 1.8890 2.0200 2.0200 276,500
Apr 15, 2024 2.0000 2.0300 1.8700 1.9200 1.9200 384,400
Apr 12, 2024 2.0500 2.0600 1.9600 2.0100 2.0100 275,500
Apr 11, 2024 2.0500 2.0840 2.0100 2.0500 2.0500 192,100
Apr 10, 2024 2.2500 2.2500 2.0300 2.0400 2.0400 278,700
Apr 9, 2024 2.2000 2.2900 2.1600 2.2600 2.2600 385,000
Apr 8, 2024 2.2500 2.2700 2.0600 2.1000 2.1000 302,900
Apr 5, 2024 2.2800 2.3130 2.2100 2.2400 2.2400 136,900
Apr 4, 2024 2.1500 2.2900 2.1400 2.2300 2.2300 179,200
Apr 3, 2024 2.2700 2.3100 2.1400 2.2000 2.2000 260,100
Apr 2, 2024 2.1900 2.3000 2.1800 2.2900 2.2900 239,300
Apr 1, 2024 2.2400 2.3200 2.1800 2.2800 2.2800 251,900
Mar 28, 2024 2.2500 2.2800 2.1300 2.2600 2.2600 493,900
Mar 27, 2024 2.0200 2.2800 2.0000 2.1850 2.1850 541,900
Mar 26, 2024 2.0300 2.0800 1.8350 2.0400 2.0400 730,600
Mar 25, 2024 2.1900 2.2500 2.0000 2.0300 2.0300 709,100
Mar 22, 2024 2.6200 2.6200 2.1400 2.1900 2.1900 1,244,000
Mar 21, 2024 2.5400 2.7500 2.5120 2.6400 2.6400 295,200
Mar 20, 2024 2.6500 2.6600 2.3150 2.5550 2.5550 847,600
Mar 19, 2024 2.7700 2.8400 2.6000 2.6600 2.6600 494,400
Mar 18, 2024 2.8900 2.9200 2.7800 2.8400 2.8400 169,200
Mar 15, 2024 2.8300 2.9700 2.7700 2.8700 2.8700 462,800
Mar 14, 2024 3.0000 3.0100 2.7500 2.8000 2.8000 488,900
Mar 13, 2024 3.0700 3.1500 2.9800 3.0050 3.0050 250,300
Mar 12, 2024 3.1800 3.1900 3.0650 3.1200 3.1200 253,600
Mar 11, 2024 3.2700 3.2900 3.0650 3.1000 3.1000 339,000
Mar 8, 2024 3.2000 3.3850 3.1720 3.2100 3.2100 318,400
Mar 7, 2024 3.0900 3.2700 3.0900 3.1700 3.1700 174,200
Mar 6, 2024 3.2300 3.2700 2.8100 3.1300 3.1300 661,600
Mar 5, 2024 3.4500 3.4500 3.1000 3.2600 3.2600 563,100
Mar 4, 2024 3.6100 3.6600 3.3400 3.4000 3.4000 483,900
Mar 1, 2024 3.5700 3.7900 3.5010 3.6300 3.6300 394,000
Feb 29, 2024 3.6000 3.7300 3.5600 3.6300 3.6300 402,300
Feb 28, 2024 3.7600 3.7800 3.4700 3.5200 3.5200 640,600
Feb 27, 2024 3.9700 3.9700 3.7100 3.7900 3.7900 449,500
Feb 26, 2024 3.8600 3.9900 3.8100 3.9700 3.9700 395,800
Feb 23, 2024 3.7800 4.0100 3.7300 3.8900 3.8900 406,600
Feb 22, 2024 3.9900 4.0500 3.6600 3.8000 3.8000 711,300
Feb 21, 2024 4.0000 4.1400 3.8500 3.9400 3.9400 304,900
Feb 20, 2024 4.0600 4.1200 3.7600 4.0000 4.0000 816,200
Feb 16, 2024 4.2300 4.2900 4.0300 4.0900 4.0900 421,600
Feb 15, 2024 4.0900 4.3300 4.0800 4.2500 4.2500 355,800
Feb 14, 2024 4.4000 4.4900 3.9700 4.1000 4.1000 538,200
Feb 13, 2024 4.3600 4.5400 4.2500 4.3800 4.3800 627,600
Feb 12, 2024 4.5600 4.5990 4.2200 4.4200 4.4200 835,600
Feb 9, 2024 4.3400 4.6800 4.3400 4.5700 4.5700 696,900
Feb 8, 2024 4.0300 4.4000 3.9700 4.3300 4.3300 697,700
Feb 7, 2024 3.8700 4.2000 3.8500 3.9600 3.9600 644,100
Feb 6, 2024 4.0600 4.1700 3.7500 3.9000 3.9000 574,800
Feb 5, 2024 7.0100 7.0100 3.6800 3.9700 3.9700 2,083,100
Feb 2, 2024 3.9200 4.1800 3.8600 4.0800 4.0800 774,200
Feb 1, 2024 3.8800 3.9600 3.6700 3.8800 3.8800 373,700
Jan 31, 2024 3.7500 3.9400 3.6200 3.7900 3.7900 386,800
Jan 30, 2024 3.9000 4.1100 3.5900 3.6500 3.6500 1,193,400
Jan 29, 2024 3.8500 3.9600 3.6900 3.8600 3.8600 576,700
Jan 26, 2024 3.9500 3.9500 3.7300 3.7600 3.7600 448,300
Jan 25, 2024 3.5400 3.9700 3.5000 3.7900 3.7900 916,500
Jan 24, 2024 3.8700 3.9000 3.4000 3.5000 3.5000 767,000
Jan 23, 2024 3.5500 3.9000 3.5100 3.7500 3.7500 1,294,700
Jan 22, 2024 3.3000 3.5900 3.2800 3.5200 3.5200 676,500
Jan 19, 2024 3.3900 3.4100 3.1600 3.2300 3.2300 443,500
Jan 18, 2024 3.2500 3.5500 3.2000 3.4000 3.4000 778,500
Jan 17, 2024 3.1200 3.2200 3.0600 3.2200 3.2200 536,800
Jan 16, 2024 3.1600 3.3690 2.9210 3.1100 3.1100 824,800
Jan 12, 2024 3.0900 3.4600 3.0500 3.1600 3.1600 542,700
Jan 11, 2024 3.1800 3.3100 2.9400 3.0300 3.0300 531,900
Jan 10, 2024 3.1900 3.4000 3.1200 3.2100 3.2100 1,130,600
Jan 9, 2024 3.0000 3.6800 2.9800 3.1000 3.1000 3,173,000
Jan 8, 2024 2.8000 2.9400 2.7600 2.8050 2.8050 275,200
Jan 5, 2024 2.8500 2.9500 2.7300 2.8200 2.8200 234,900
Jan 4, 2024 2.8300 2.9200 2.7900 2.8800 2.8800 252,800
Jan 3, 2024 2.7500 3.0100 2.6000 2.9000 2.9000 458,700
Jan 2, 2024 3.1300 3.1600 2.6500 2.7200 2.7200 720,400
Dec 29, 2023 2.9100 3.2300 2.9100 3.1000 3.1000 874,600
Dec 28, 2023 2.8200 3.0000 2.7500 2.9000 2.9000 389,700
Dec 27, 2023 2.6000 2.8640 2.5310 2.8200 2.8200 633,900
Dec 26, 2023 2.4400 2.6500 2.4400 2.5100 2.5100 149,300
Dec 22, 2023 2.3700 2.7000 2.3700 2.4300 2.4300 370,700
Dec 21, 2023 2.3100 2.3900 2.2700 2.3400 2.3400 108,300
Dec 20, 2023 2.3200 2.4200 2.2650 2.3100 2.3100 163,800
Dec 19, 2023 2.4700 2.5200 2.3000 2.3300 2.3300 299,400
Dec 18, 2023 2.4400 2.5100 2.3400 2.4900 2.4900 251,200
Dec 15, 2023 2.5800 2.6400 2.4700 2.5100 2.5100 183,400
Dec 14, 2023 2.4800 2.5300 2.3500 2.4900 2.4900 202,300
Dec 13, 2023 2.2000 2.5000 2.2000 2.3700 2.3700 240,400
Dec 12, 2023 2.6500 2.7100 2.1900 2.2200 2.2200 500,400
Dec 11, 2023 2.8100 2.8400 2.5700 2.6100 2.6100 276,400
Dec 8, 2023 2.8000 2.9500 2.8000 2.8400 2.8400 170,000
Dec 7, 2023 2.9900 3.4000 2.7000 2.8100 2.8100 721,700
Dec 6, 2023 2.8000 3.1500 2.8000 3.0100 3.0100 396,100
Dec 5, 2023 2.8100 2.9100 2.7000 2.7950 2.7950 194,000
Dec 4, 2023 2.9300 3.0000 2.8000 2.8300 2.8300 184,000
Dec 1, 2023 2.8100 3.0300 2.7760 2.9600 2.9600 319,800
Nov 30, 2023 2.6500 2.8000 2.6110 2.7800 2.7800 116,800
Nov 29, 2023 2.6400 2.6980 2.5800 2.6500 2.6500 109,800
Nov 28, 2023 2.6600 2.7800 2.6100 2.6200 2.6200 136,000
Nov 27, 2023 2.7500 2.8200 2.6100 2.6700 2.6700 160,600
Nov 24, 2023 2.4900 2.7900 2.4900 2.7500 2.7500 73,500
Nov 22, 2023 2.7500 2.8100 2.4300 2.5500 2.5500 311,200
Nov 21, 2023 2.6000 2.8600 2.6000 2.7100 2.7100 183,600
Nov 20, 2023 3.0600 3.0600 2.5300 2.6100 2.6100 593,400
Nov 17, 2023 2.9300 3.1500 2.8500 3.0200 3.0200 393,800
Nov 16, 2023 2.8200 2.8990 2.8100 2.8600 2.8600 99,800
Nov 15, 2023 2.9200 2.9600 2.7500 2.8400 2.8400 138,200
Nov 14, 2023 2.9800 3.0700 2.7700 2.8400 2.8400 281,800
Nov 13, 2023 2.9100 3.1000 2.8800 2.9700 2.9700 236,400
Nov 10, 2023 2.8300 2.9200 2.4200 2.9100 2.9100 403,100
Nov 9, 2023 2.7100 2.9000 2.6360 2.7200 2.7200 307,700
Nov 8, 2023 2.8800 2.8800 2.5700 2.6700 2.6700 216,400
Nov 7, 2023 2.5800 2.9400 2.5510 2.8100 2.8100 319,000
Nov 6, 2023 3.0500 3.2200 2.5000 2.5300 2.5300 749,400
Nov 3, 2023 2.3100 3.2000 2.2500 3.0100 3.0100 960,100
Nov 2, 2023 2.5300 2.6300 2.2300 2.2600 2.2600 316,700
Nov 1, 2023 2.6700 2.6900 2.2100 2.5300 2.5300 690,400
Oct 31, 2023 2.0900 2.7000 2.0700 2.5400 2.5400 1,622,800
Oct 30, 2023 1.8300 2.2470 1.7700 2.2000 2.2000 1,353,200
Oct 27, 2023 1.4400 1.7700 1.4200 1.7400 1.7400 342,400
Oct 26, 2023 1.5000 1.5000 1.4000 1.4100 1.4100 59,200
Oct 25, 2023 1.4100 1.4600 1.4000 1.4200 1.4200 23,000
Oct 24, 2023 1.4000 1.4500 1.3600 1.4100 1.4100 48,800
Oct 23, 2023 1.2900 1.3900 1.2900 1.3800 1.3800 61,900
Oct 20, 2023 1.3600 1.4000 1.2600 1.3200 1.3200 73,000
Oct 19, 2023 1.4000 1.4600 1.3600 1.3700 1.3700 32,600
Oct 18, 2023 1.5300 1.5400 1.3800 1.4200 1.4200 61,000
Oct 17, 2023 1.4900 1.5400 1.4700 1.5200 1.5200 33,600
Oct 16, 2023 1.3900 1.5400 1.3900 1.5300 1.5300 145,100
Oct 13, 2023 1.3700 1.4700 1.3700 1.4000 1.4000 128,900
Oct 12, 2023 1.3800 1.4000 1.3200 1.4000 1.4000 74,800
Oct 11, 2023 1.4200 1.4500 1.3200 1.4000 1.4000 102,600
Oct 10, 2023 1.4100 1.4300 1.3900 1.4200 1.4200 51,800
Oct 9, 2023 1.4200 1.4700 1.3850 1.4400 1.4400 109,500
Oct 6, 2023 1.4800 1.5500 1.4600 1.4700 1.4700 36,700
Oct 5, 2023 1.5000 1.5300 1.4600 1.4700 1.4700 82,000
Oct 4, 2023 1.3300 1.5000 1.3010 1.4900 1.4900 185,100
Oct 3, 2023 1.4500 1.4800 1.2830 1.3150 1.3150 176,800
Oct 2, 2023 1.5000 1.5000 1.4500 1.4700 1.4700 55,100
Sep 29, 2023 1.4900 1.5100 1.4800 1.5000 1.5000 45,600
Sep 28, 2023 1.4700 1.5000 1.4700 1.4800 1.4800 37,600
Sep 27, 2023 1.5000 1.5190 1.4900 1.4900 1.4900 45,400
Sep 26, 2023 1.5200 1.5600 1.4900 1.4900 1.4900 41,800
Sep 25, 2023 1.5000 1.5500 1.4800 1.5100 1.5100 107,300
Sep 22, 2023 1.5400 1.6000 1.5200 1.5300 1.5300 155,000
Sep 21, 2023 1.5600 1.5600 1.5100 1.5400 1.5400 106,400
Sep 20, 2023 1.6000 1.6600 1.5600 1.5600 1.5600 78,800
Sep 19, 2023 1.6000 1.6300 1.5700 1.6000 1.6000 68,200
Sep 18, 2023 1.7000 1.7160 1.5900 1.6200 1.6200 108,500
Sep 15, 2023 1.6700 1.8000 1.6100 1.7300 1.7300 220,200
Sep 14, 2023 1.6600 1.6800 1.6100 1.6600 1.6600 67,400
Sep 13, 2023 1.7200 1.7800 1.6100 1.6500 1.6500 113,300
Sep 12, 2023 1.6700 1.7200 1.6500 1.6900 1.6900 40,400
Sep 11, 2023 1.6700 1.7590 1.6300 1.6900 1.6900 94,800
Sep 8, 2023 1.7500 1.7840 1.6600 1.6900 1.6900 112,000
Sep 7, 2023 1.7400 1.7900 1.7100 1.7500 1.7500 25,700
Sep 6, 2023 1.8100 1.8100 1.7200 1.7600 1.7600 43,000
Sep 5, 2023 1.8700 1.8700 1.7500 1.7700 1.7700 48,400
Sep 1, 2023 1.7300 1.9000 1.7100 1.8850 1.8850 183,300
Aug 31, 2023 1.7300 1.7500 1.6700 1.7400 1.7400 78,700
Aug 30, 2023 1.6000 1.7500 1.5720 1.7100 1.7100 101,600
Aug 29, 2023 1.7400 1.7490 1.5500 1.6000 1.6000 381,400
Aug 28, 2023 1.7500 1.7500 1.6600 1.7400 1.7400 43,100
Aug 25, 2023 1.6700 1.7400 1.6520 1.7400 1.7400 114,800
Aug 24, 2023 1.7200 1.7400 1.6500 1.6800 1.6800 85,300
Aug 23, 2023 1.6800 1.7300 1.6700 1.7200 1.7200 38,200
Aug 22, 2023 1.8000 1.8400 1.6700 1.7100 1.7100 103,000
Aug 21, 2023 1.7600 1.7800 1.6900 1.7600 1.7600 57,200
Aug 18, 2023 1.6200 1.8000 1.5800 1.7400 1.7400 87,000
Aug 17, 2023 1.6500 1.6500 1.6000 1.6300 1.6300 30,200
Aug 16, 2023 1.5000 1.6400 1.4700 1.6000 1.6000 72,400
Aug 15, 2023 1.5900 1.6300 1.5400 1.5500 1.5500 94,200
Aug 14, 2023 1.6700 1.7000 1.5800 1.6300 1.6300 186,100
Aug 11, 2023 1.7400 1.8000 1.6800 1.7200 1.7200 85,900
Aug 10, 2023 1.7000 1.8500 1.6600 1.7800 1.7800 96,700
Aug 9, 2023 1.7000 1.7880 1.6100 1.7100 1.7100 169,200
Aug 8, 2023 1.8000 1.8000 1.7000 1.7500 1.7500 42,500
Aug 7, 2023 1.9200 1.9300 1.7800 1.8000 1.8000 96,300
Aug 4, 2023 1.8700 1.9500 1.8400 1.9500 1.9500 89,700
Aug 3, 2023 1.8200 1.8820 1.7500 1.8300 1.8300 203,600
Aug 2, 2023 1.9100 1.9200 1.7800 1.8300 1.8300 166,500
Aug 1, 2023 1.9800 1.9800 1.9100 1.9400 1.9400 98,600
Jul 31, 2023 1.8900 1.9900 1.8300 1.9500 1.9500 367,900
Jul 28, 2023 1.8000 1.8600 1.7500 1.8500 1.8500 129,100
Jul 27, 2023 1.8400 1.8800 1.7100 1.7800 1.7800 130,600
Jul 26, 2023 1.8600 1.9300 1.7800 1.8300 1.8300 162,600
Jul 25, 2023 1.9300 1.9400 1.8200 1.8500 1.8500 184,500
Jul 24, 2023 1.8000 1.9200 1.7500 1.8700 1.8700 163,700
Jul 21, 2023 1.7700 1.8610 1.7700 1.8100 1.8100 109,400
Jul 20, 2023 1.7600 1.8000 1.7100 1.7700 1.7700 73,000
Jul 19, 2023 1.9500 2.0100 1.7400 1.7900 1.7900 256,500
Jul 18, 2023 1.6300 1.9000 1.6200 1.8800 1.8800 391,300
Jul 17, 2023 1.5000 1.6770 1.5000 1.6300 1.6300 164,800
Jul 14, 2023 1.6000 1.6100 1.5000 1.5100 1.5100 85,500
Jul 13, 2023 1.5200 1.6000 1.4800 1.5900 1.5900 97,600
Jul 12, 2023 1.5400 1.6000 1.4900 1.5100 1.5100 146,200
Jul 11, 2023 1.4500 1.5980 1.4260 1.5350 1.5350 227,400
Jul 10, 2023 1.4500 1.4500 1.3960 1.4400 1.4400 232,300
Jul 7, 2023 1.4500 1.4700 1.3700 1.4500 1.4500 97,200
Jul 6, 2023 1.4300 1.4400 1.3500 1.4000 1.4000 159,000
Jul 5, 2023 1.4500 1.4700 1.4300 1.4350 1.4350 149,300
Jul 3, 2023 1.4500 1.5300 1.4310 1.4350 1.4350 95,200
Jun 30, 2023 1.4500 1.5200 1.4200 1.4600 1.4600 162,900
Jun 29, 2023 1.5100 1.5700 1.4200 1.4500 1.4500 89,400
Jun 28, 2023 1.4500 1.4800 1.4200 1.4600 1.4600 34,500
Jun 27, 2023 1.3400 1.4600 1.3070 1.4200 1.4200 101,500
Jun 26, 2023 1.4500 1.4500 1.3100 1.3300 1.3300 136,800
Jun 23, 2023 1.4200 1.4380 1.3800 1.4100 1.4100 104,000
Jun 22, 2023 1.4600 1.4990 1.3000 1.3300 1.3300 155,900
Jun 21, 2023 1.5800 1.6700 1.4500 1.4600 1.4600 250,700
Jun 20, 2023 1.4800 1.6500 1.4610 1.5600 1.5600 337,400
Jun 16, 2023 1.3300 1.4700 1.3200 1.4400 1.4400 273,600
Jun 15, 2023 1.2500 1.3500 1.2400 1.3100 1.3100 207,000
Jun 14, 2023 1.1400 1.3200 1.1300 1.2400 1.2400 296,200
Jun 13, 2023 1.0800 1.1400 1.0800 1.1300 1.1300 74,200
Jun 12, 2023 1.0400 1.0900 1.0200 1.0900 1.0900 57,300
Jun 9, 2023 1.0100 1.0600 1.0100 1.0400 1.0400 99,300
Jun 8, 2023 1.0100 1.0500 0.9900 1.0200 1.0200 112,400
Jun 7, 2023 1.0300 1.0600 0.9900 1.0100 1.0100 76,400
Jun 6, 2023 1.0700 1.0800 1.0300 1.0400 1.0400 72,500
Jun 5, 2023 1.0000 1.1490 0.9900 1.0700 1.0700 241,300
Jun 2, 2023 1.0400 1.0400 0.9900 1.0050 1.0050 155,200
Jun 1, 2023 1.0500 1.0900 0.9500 1.0410 1.0410 196,800
May 31, 2023 1.0400 1.0800 0.9800 1.0700 1.0700 270,800
May 30, 2023 1.0400 1.0800 1.0000 1.0400 1.0400 416,200
May 26, 2023 1.0200 1.0940 1.0200 1.0260 1.0260 106,100
May 25, 2023 1.1400 1.1500 1.0500 1.0500 1.0500 60,800
May 24, 2023 1.1600 1.1800 1.0700 1.1000 1.1000 197,800
May 23, 2023 1.1400 1.2000 1.1400 1.1700 1.1700 45,400
May 22, 2023 1.1500 1.1800 1.1200 1.1400 1.1400 42,300
May 19, 2023 1.1600 1.1700 1.1200 1.1400 1.1400 55,200
May 18, 2023 1.1800 1.2000 1.1600 1.1700 1.1700 93,100
May 17, 2023 1.1900 1.2100 1.1600 1.2000 1.2000 103,400
May 16, 2023 1.1900 1.2200 1.1700 1.1900 1.1900 54,400
May 15, 2023 1.2000 1.2300 1.1800 1.2300 1.2300 26,900
May 12, 2023 1.2000 1.2270 1.1700 1.1800 1.1800 50,100
May 11, 2023 1.2400 1.2400 1.2000 1.2200 1.2200 37,700
May 10, 2023 1.2700 1.3000 1.2300 1.2400 1.2400 54,000
May 9, 2023 1.2600 1.2870 1.2400 1.2700 1.2700 97,900
May 8, 2023 1.2000 1.2800 1.2000 1.2400 1.2400 93,100
May 5, 2023 1.1500 1.2000 1.1500 1.2000 1.2000 42,500
May 4, 2023 1.2800 1.2800 1.1400 1.1500 1.1500 136,400
May 3, 2023 1.2700 1.3000 1.2600 1.2700 1.2700 25,900
May 2, 2023 1.2500 1.2800 1.2500 1.2650 1.2650 44,200
May 1, 2023 1.2800 1.3000 1.2300 1.2300 1.2300 42,800
Apr 28, 2023 1.2500 1.2900 1.2300 1.2800 1.2800 35,600
Apr 27, 2023 1.3100 1.3100 1.2400 1.2800 1.2800 63,000

Related Tickers

LUNA Luna Innovations Incorporated
1.9900
0.00%
 
AWIN AERWINS Technologies Inc.
2.9900
+22.54%
 
ITRI Itron, Inc.
95.75
+1.44%
 
FTV Fortive Corporation
75.97
-0.31%
 
MIND MIND Technology, Inc.
4.1500
-2.12%
 
SOBR SOBR Safe, Inc.
0.2827
-5.77%
 
VNT Vontier Corporation
41.22
+1.08%
 
FCUV Focus Universal Inc.
0.3223
+13.85%
 
TDY Teledyne Technologies Incorporated
374.64
-0.62%
 
CGNX Cognex Corporation
40.61
+2.06%