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 )

1.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jul 30, 2021 6.400 7.090 6.350 6.920 409,851 +0.18(+2.67%)
Jul 29, 2021 6.740 6.930 6.665 6.740 168,771 -0.03(-0.44%)
Jul 28, 2021 6.460 6.970 6.460 6.770 285,024 +0.27(+4.15%)
Jul 27, 2021 6.600 6.670 6.230 6.500 305,214 -0.05(-0.76%)
Jul 26, 2021 6.750 6.890 6.550 6.550 217,878 -0.15(-2.24%)
Jul 23, 2021 6.760 6.810 6.520 6.700 158,672 -0.13(-1.90%)
Jul 22, 2021 7.010 7.010 6.600 6.830 192,472 -0.14(-2.01%)
Jul 21, 2021 6.640 7.290 6.625 6.970 733,827 +0.26(+3.87%)
Jul 20, 2021 6.900 6.950 6.560 6.710 349,923 -0.03(-0.45%)
Jul 19, 2021 6.340 6.740 6.130 6.740 294,354 +0.24(+3.69%)
Jul 16, 2021 6.640 6.856 6.420 6.500 127,645 -0.01(-0.15%)
Jul 15, 2021 6.590 6.840 6.301 6.510 447,250 -0.15(-2.25%)
Jul 14, 2021 6.883 6.883 6.600 6.660 205,977 -0.20(-2.92%)
Jul 13, 2021 6.920 6.920 6.750 6.860 147,685 -0.07(-1.01%)
Jul 12, 2021 7.080 7.120 6.776 6.930 228,019 -0.07(-1.00%)
Jul 09, 2021 6.790 7.060 6.770 7.000 261,813 +0.19(+2.79%)
Jul 08, 2021 6.660 6.920 6.510 6.810 263,436 -0.05(-0.73%)
Jul 07, 2021 7.190 7.320 6.700 6.860 624,070 -0.38(-5.25%)
Jul 06, 2021 7.540 7.600 7.060 7.240 570,111 -0.20(-2.69%)
Jul 02, 2021 7.678 7.678 7.320 7.440 350,260 -0.19(-2.49%)
Jul 01, 2021 7.820 8.010 7.510 7.630 452,388 -0.22(-2.80%)
Jun 30, 2021 8.120 8.200 7.800 7.850 521,737 -0.37(-4.50%)
Jun 29, 2021 8.060 8.250 7.510 8.220 736,645 +0.24(+3.01%)
Jun 28, 2021 8.440 8.440 7.930 7.980 532,846 -0.33(-3.97%)
Jun 25, 2021 8.460 8.550 8.200 8.310 1,843,878 -0.19(-2.24%)
Jun 24, 2021 8.890 8.920 8.470 8.500 394,979 -0.38(-4.28%)
Jun 23, 2021 8.550 9.005 8.550 8.880 398,016 +0.22(+2.54%)
Jun 22, 2021 8.500 8.670 8.330 8.660 301,368 +0.13(+1.52%)
Jun 21, 2021 9.130 9.170 8.360 8.530 738,882 -0.65(-7.08%)
Jun 18, 2021 8.680 9.220 8.320 9.180 1,345,752 +0.44(+5.03%)
Jun 17, 2021 8.540 9.160 8.427 8.740 924,078 +0.24(+2.82%)
Jun 16, 2021 9.340 9.340 8.060 8.500 958,591 -0.89(-9.48%)
Jun 15, 2021 9.170 9.640 9.160 9.390 561,164 +0.14(+1.51%)
Jun 14, 2021 8.590 9.800 8.522 9.250 1,181,744 +0.72(+8.44%)
Jun 11, 2021 8.460 8.680 8.380 8.530 530,503 +0.17(+2.03%)
Jun 10, 2021 8.400 8.990 8.260 8.360 664,338 +0.01(+0.12%)
Jun 09, 2021 8.390 8.640 8.100 8.350 698,700 +0.08(+0.97%)
Jun 08, 2021 7.890 8.390 7.750 8.270 594,877 +0.18(+2.22%)
Jun 07, 2021 7.930 8.140 7.310 8.090 1,137,437 +0.05(+0.62%)
Jun 04, 2021 8.030 8.360 7.930 8.040 597,263 +0.13(+1.64%)
Jun 03, 2021 8.240 8.240 7.570 7.910 1,033,645 -0.28(-3.42%)
Jun 02, 2021 8.340 8.390 7.750 8.190 651,445 -0.05(-0.61%)
Jun 01, 2021 9.000 9.110 8.080 8.240 933,646 -0.72(-8.04%)
May 28, 2021 7.710 9.000 7.560 8.960 2,870,220 +1.34(+17.59%)
May 27, 2021 7.800 7.860 7.380 7.620 910,737 -0.07(-0.91%)
May 26, 2021 6.990 7.990 6.947 7.690 1,879,045 +0.75(+10.81%)
May 25, 2021 6.790 7.030 6.610 6.940 625,629 +0.28(+4.20%)
May 24, 2021 7.230 7.230 6.580 6.660 444,231 -0.46(-6.46%)
May 21, 2021 6.380 7.229 6.290 7.120 1,030,704 +0.76(+11.95%)
May 20, 2021 6.300 6.550 6.230 6.360 316,923 +0.09(+1.44%)
May 19, 2021 6.160 6.310 6.040 6.270 222,675 +0.07(+1.13%)
May 18, 2021 6.190 6.400 6.130 6.200 267,850 +0.03(+0.49%)
May 17, 2021 5.850 6.200 5.850 6.170 266,093 +0.28(+4.75%)
May 14, 2021 6.100 6.140 5.710 5.890 418,771 -0.20(-3.28%)
May 13, 2021 6.120 6.250 6.020 6.090 429,398 -0.02(-0.33%)
May 12, 2021 6.060 6.480 5.960 6.110 482,792 +0.00(+0.00%)
May 11, 2021 5.880 6.150 5.830 6.110 328,415 +0.11(+1.83%)
May 10, 2021 5.980 6.280 5.840 6.000 534,926 -0.02(-0.33%)
May 07, 2021 6.000 6.200 5.920 6.020 276,357 +0.12(+2.03%)
May 06, 2021 6.220 6.270 5.750 5.900 707,762 -0.27(-4.38%)
May 05, 2021 6.110 6.580 5.910 6.170 666,227 +0.15(+2.49%)
May 04, 2021 6.090 6.150 5.800 6.020 503,603 -0.19(-3.06%)
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.