Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

1.220 -0.010 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2021 4.930 4.970 4.530 4.500 848,669 -0.49(-9.82%)
Nov 29, 2021 5.000 5.100 4.960 4.990 110,627 -0.01(-0.20%)
Nov 26, 2021 5.030 5.140 4.990 5.000 122,052 -0.15(-2.91%)
Nov 24, 2021 5.190 5.275 5.120 5.150 153,188 -0.10(-1.90%)
Nov 23, 2021 5.180 5.250 5.010 5.250 179,694 +0.14(+2.74%)
Nov 22, 2021 5.410 5.410 5.100 5.110 304,683 -0.31(-5.72%)
Nov 19, 2021 5.360 5.750 5.300 5.420 485,460 -0.01(-0.18%)
Nov 18, 2021 5.600 5.450 5.400 5.430 249,852 -0.24(-4.23%)
Nov 17, 2021 5.620 5.800 5.560 5.670 154,823 -0.01(-0.18%)
Nov 16, 2021 5.590 5.707 5.450 5.680 160,444 +0.09(+1.61%)
Nov 15, 2021 5.840 5.895 5.490 5.590 583,576 -0.28(-4.77%)
Nov 12, 2021 5.980 5.997 5.750 5.870 160,211 -0.04(-0.68%)
Nov 11, 2021 6.150 6.280 5.860 5.910 164,197 -0.31(-4.98%)
Nov 10, 2021 6.000 6.220 333,303 +0.18(+2.98%)
Nov 09, 2021 5.880 6.130 5.850 6.040 281,338 +0.09(+1.51%)
Nov 08, 2021 5.830 5.990 5.780 5.950 222,905 +0.12(+2.06%)
Nov 05, 2021 5.770 5.927 5.724 5.830 138,955 +0.06(+1.04%)
Nov 04, 2021 5.960 6.035 5.750 5.770 166,868 -0.20(-3.35%)
Nov 03, 2021 6.000 6.090 5.760 5.970 263,748 -0.04(-0.67%)
Nov 02, 2021 6.030 6.070 5.930 6.010 149,701 +0.00(+0.00%)
Nov 01, 2021 5.660 6.200 5.700 6.010 297,460 +0.31(+5.44%)
Oct 29, 2021 5.550 5.830 5.398 5.700 433,840 +0.07(+1.24%)
Oct 28, 2021 5.660 5.740 5.510 5.630 267,005 -0.06(-1.05%)
Oct 27, 2021 5.670 5.810 5.610 5.690 206,801 -0.04(-0.70%)
Oct 26, 2021 5.720 5.798 5.730 196,789 +0.00(+0.00%)
Oct 25, 2021 5.600 5.790 5.560 5.730 224,051 +0.11(+1.96%)
Oct 22, 2021 5.830 5.560 5.620 294,741 -0.25(-4.26%)
Oct 21, 2021 5.840 5.970 5.780 5.870 185,666 +0.00(+0.00%)
Oct 20, 2021 5.740 6.044 5.740 5.870 158,342 +0.09(+1.56%)
Oct 19, 2021 5.760 5.860 5.640 5.780 229,396 +0.01(+0.17%)
Oct 18, 2021 5.850 5.935 5.750 5.770 142,869 -0.16(-2.70%)
Oct 15, 2021 6.000 6.050 5.910 5.930 98,722 -0.01(-0.17%)
Oct 14, 2021 6.150 6.200 5.900 5.940 164,716 -0.18(-2.94%)
Oct 13, 2021 5.940 6.150 5.833 6.120 163,934 +0.24(+4.08%)
Oct 12, 2021 6.050 6.150 5.790 5.880 356,149 -0.15(-2.49%)
Oct 11, 2021 5.940 6.110 5.825 6.030 164,525 +0.15(+2.55%)
Oct 08, 2021 5.870 6.005 5.770 5.880 131,374 +0.02(+0.34%)
Oct 07, 2021 6.010 6.109 5.840 5.860 112,595 -0.07(-1.18%)
Oct 06, 2021 5.850 5.990 5.740 5.930 98,380 +0.03(+0.51%)
Oct 05, 2021 5.720 6.040 5.720 5.900 154,228 +0.20(+3.51%)
Oct 04, 2021 5.970 5.991 5.670 5.700 351,550 -0.33(-5.47%)
Oct 01, 2021 5.970 6.190 5.940 6.030 109,524 +0.04(+0.67%)
Sep 30, 2021 5.930 6.068 5.900 5.990 96,432 +0.07(+1.18%)
Sep 29, 2021 6.030 6.160 5.870 5.920 214,391 -0.10(-1.66%)
Sep 28, 2021 6.150 6.289 6.020 6.020 150,403 -0.21(-3.37%)
Sep 27, 2021 6.120 6.400 6.120 6.230 148,730 +0.07(+1.14%)
Sep 24, 2021 6.340 6.870 6.110 6.160 499,416 -0.26(-4.05%)
Sep 23, 2021 6.330 6.440 6.260 6.420 87,331 +0.05(+0.78%)
Sep 22, 2021 6.130 6.470 6.130 6.370 140,909 +0.25(+4.08%)
Sep 21, 2021 6.130 6.210 6.060 6.120 120,429 +0.03(+0.49%)
Sep 20, 2021 6.400 6.445 6.030 6.090 321,569 -0.49(-7.45%)
Sep 17, 2021 6.630 6.690 6.510 6.580 166,646 -0.03(-0.45%)
Sep 16, 2021 6.400 6.700 6.390 6.610 161,559 +0.19(+2.96%)
Sep 15, 2021 6.500 6.580 6.400 6.420 151,233 -0.13(-1.98%)
Sep 14, 2021 6.770 6.910 6.500 6.550 124,030 -0.19(-2.82%)
Sep 13, 2021 6.650 6.950 6.530 6.740 104,790 +0.09(+1.35%)
Sep 10, 2021 6.600 6.785 6.530 6.650 140,183 +0.04(+0.61%)
Sep 09, 2021 6.790 6.970 6.590 6.610 247,310 -0.16(-2.36%)
Sep 08, 2021 7.060 7.130 6.680 6.770 226,932 -0.35(-4.92%)
Sep 07, 2021 7.140 7.280 7.015 7.120 151,009 -0.02(-0.28%)
Sep 03, 2021 7.110 7.260 7.021 7.140 98,279 +0.06(+0.85%)
Sep 02, 2021 7.220 7.328 7.050 7.080 237,877 -0.21(-2.88%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.