Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

1.570 -0.060 (-3.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 24, 2024 1.630 1.650 1.550 1.570 125,271 -0.06(-3.68%)
May 23, 2024 1.740 1.740 1.585 1.630 170,823 -0.04(-2.40%)
May 22, 2024 1.640 1.740 1.640 1.670 94,644 +0.02(+1.21%)
May 21, 2024 1.710 1.710 1.640 1.650 83,313 -0.08(-4.62%)
May 20, 2024 1.680 1.750 1.646 1.730 231,600 +0.08(+4.85%)
May 17, 2024 1.580 1.740 1.580 1.650 267,931 +0.08(+5.10%)
May 16, 2024 1.590 1.640 1.530 1.570 114,539 -0.04(-2.48%)
May 15, 2024 1.680 1.760 1.600 1.610 180,371 -0.03(-1.83%)
May 14, 2024 1.480 1.700 1.480 1.640 290,596 +0.15(+10.44%)
May 13, 2024 1.500 1.530 1.470 1.485 175,512 -0.00(-0.34%)
May 10, 2024 1.500 1.510 1.460 1.490 129,244 -0.02(-1.32%)
May 09, 2024 1.510 1.540 1.490 1.510 114,862 -0.01(-0.66%)
May 08, 2024 1.540 1.610 1.510 1.520 172,620 -0.01(-0.98%)
May 07, 2024 1.600 1.620 1.500 1.535 312,966 -0.06(-3.46%)
May 06, 2024 1.740 1.840 1.565 1.590 347,886 -0.10(-5.92%)
May 03, 2024 1.600 1.740 1.590 1.690 294,218 +0.14(+8.68%)
May 02, 2024 1.500 1.560 1.460 1.555 329,202 +0.04(+2.98%)
May 01, 2024 1.660 1.700 1.503 1.510 558,733 -0.16(-9.58%)
Apr 30, 2024 1.720 1.784 1.660 1.670 90,192 -0.07(-4.02%)
Apr 29, 2024 1.800 1.815 1.570 1.740 499,788 -0.10(-5.43%)
Apr 26, 2024 1.920 1.930 1.760 1.840 223,039 -0.04(-2.13%)
Apr 25, 2024 1.950 1.970 1.870 1.880 165,732 -0.09(-4.57%)
Apr 24, 2024 2.020 2.020 1.950 1.970 134,746 -0.05(-2.48%)
Apr 23, 2024 1.960 2.080 1.960 2.020 93,708 +0.03(+1.51%)
Apr 22, 2024 2.000 2.001 1.900 1.990 287,841 -0.01(-0.50%)
Apr 19, 2024 2.050 2.070 1.980 2.000 185,054 -0.08(-3.85%)
Apr 18, 2024 1.950 2.240 1.940 2.080 682,366 +0.17(+8.90%)
Apr 17, 2024 2.040 2.050 1.900 1.910 320,813 -0.11(-5.45%)
Apr 16, 2024 1.930 2.100 1.889 2.020 276,521 +0.10(+5.21%)
Apr 15, 2024 2.000 2.030 1.870 1.920 384,382 -0.09(-4.48%)
Apr 12, 2024 2.050 2.060 1.960 2.010 276,096 -0.04(-1.95%)
Apr 11, 2024 2.050 2.084 2.010 2.050 192,152 +0.01(+0.49%)
Apr 10, 2024 2.250 2.250 2.030 2.040 278,449 -0.22(-9.73%)
Apr 09, 2024 2.200 2.290 2.160 2.260 385,000 +0.16(+7.62%)
Apr 08, 2024 2.250 2.270 2.060 2.100 302,919 -0.14(-6.25%)
Apr 05, 2024 2.280 2.313 2.210 2.240 136,915 +0.01(+0.45%)
Apr 04, 2024 2.150 2.290 2.140 2.230 179,325 +0.03(+1.36%)
Apr 03, 2024 2.270 2.310 2.140 2.200 260,031 -0.09(-3.93%)
Apr 02, 2024 2.190 2.300 2.180 2.290 239,297 +0.01(+0.44%)
Apr 01, 2024 2.240 2.320 2.180 2.280 251,865 +0.02(+0.88%)
Mar 28, 2024 2.250 2.280 2.239 2.260 493,967 +0.07(+3.43%)
Mar 27, 2024 2.020 2.280 2.000 2.185 541,910 +0.15(+7.11%)
Mar 26, 2024 2.030 2.080 1.835 2.040 730,301 +0.01(+0.49%)
Mar 25, 2024 2.190 2.250 2.000 2.030 705,625 -0.16(-7.31%)
Mar 22, 2024 2.620 2.620 2.140 2.190 1,247,091 -0.45(-17.05%)
Mar 21, 2024 2.540 2.750 2.512 2.640 295,226 +0.08(+3.33%)
Mar 20, 2024 2.650 2.660 2.315 2.555 847,587 -0.10(-3.95%)
Mar 19, 2024 2.770 2.840 2.600 2.660 494,493 -0.18(-6.34%)
Mar 18, 2024 2.890 2.920 2.780 2.840 169,308 -0.03(-1.05%)
Mar 15, 2024 2.830 2.970 2.770 2.870 462,945 +0.07(+2.50%)
Mar 14, 2024 3.000 3.010 2.750 2.800 488,908 -0.21(-6.82%)
Mar 13, 2024 3.070 3.150 2.980 3.005 250,331 -0.12(-3.69%)
Mar 12, 2024 3.180 3.190 3.065 3.120 253,644 +0.02(+0.65%)
Mar 11, 2024 3.270 3.290 3.065 3.100 339,024 -0.11(-3.43%)
Mar 08, 2024 3.200 3.385 3.172 3.210 318,461 +0.04(+1.26%)
Mar 07, 2024 3.090 3.270 3.090 3.170 174,198 +0.04(+1.28%)
Mar 06, 2024 3.230 3.270 2.810 3.130 661,594 -0.13(-3.99%)
Mar 05, 2024 3.450 3.450 3.100 3.260 563,471 -0.14(-4.12%)
Mar 04, 2024 3.610 3.660 3.340 3.400 483,224 -0.23(-6.34%)
Mar 01, 2024 3.570 3.790 3.501 3.630 394,007 +0.00(+0.00%)
Feb 29, 2024 3.600 3.730 3.560 3.630 402,252 +0.11(+3.12%)
Feb 28, 2024 3.760 3.780 3.470 3.520 640,573 -0.27(-7.12%)
Feb 27, 2024 3.970 3.970 3.710 3.790 449,294 -0.18(-4.53%)
Feb 26, 2024 3.860 3.990 3.810 3.970 395,746 +0.08(+2.06%)
Feb 23, 2024 3.780 4.010 3.730 3.890 406,627 +0.09(+2.37%)
Feb 22, 2024 3.990 4.050 3.660 3.800 711,295 -0.14(-3.55%)
Feb 21, 2024 4.000 4.140 3.850 3.940 304,866 -0.06(-1.50%)
Feb 20, 2024 4.060 4.120 3.760 4.000 816,248 -0.09(-2.20%)
Feb 16, 2024 4.230 4.290 4.030 4.090 421,708 -0.16(-3.76%)
Feb 15, 2024 4.090 4.330 4.080 4.250 355,769 +0.15(+3.66%)
Feb 14, 2024 4.400 4.490 3.970 4.100 538,207 -0.28(-6.39%)
Feb 13, 2024 4.360 4.540 4.250 4.380 627,087 -0.04(-0.90%)
Feb 12, 2024 4.560 4.599 4.220 4.420 834,619 -0.15(-3.28%)
Feb 09, 2024 4.340 4.680 4.340 4.570 696,882 +0.24(+5.54%)
Feb 08, 2024 4.030 4.400 3.970 4.330 697,129 +0.37(+9.34%)
Feb 07, 2024 3.870 4.200 3.850 3.960 643,286 +0.06(+1.54%)
Feb 06, 2024 4.060 4.170 3.750 3.900 573,989 -0.07(-1.76%)
Feb 05, 2024 7.010 7.010 3.680 3.970 2,082,198 -0.11(-2.70%)
Feb 02, 2024 3.920 4.180 3.860 4.080 774,385 +0.20(+5.15%)
Feb 01, 2024 3.880 3.960 3.670 3.880 373,708 +0.09(+2.37%)
Jan 31, 2024 3.750 3.940 3.620 3.790 385,761 +0.14(+3.84%)
Jan 30, 2024 3.900 4.110 3.590 3.650 1,191,859 -0.21(-5.44%)
Jan 29, 2024 3.850 3.960 3.690 3.860 576,077 +0.10(+2.66%)
Jan 26, 2024 3.950 3.950 3.730 3.760 448,278 -0.03(-0.79%)
Jan 25, 2024 3.540 3.970 3.500 3.790 913,841 +0.29(+8.29%)
Jan 24, 2024 3.870 3.900 3.400 3.500 764,145 -0.25(-6.67%)
Jan 23, 2024 3.550 3.900 3.510 3.750 1,294,466 +0.23(+6.53%)
Jan 22, 2024 3.300 3.590 3.280 3.520 675,750 +0.29(+8.98%)
Jan 19, 2024 3.390 3.410 3.160 3.230 444,016 -0.17(-5.00%)
Jan 18, 2024 3.250 3.550 3.200 3.400 778,504 +0.18(+5.59%)
Jan 17, 2024 3.120 3.220 3.060 3.220 536,837 +0.11(+3.54%)
Jan 16, 2024 3.160 3.369 2.921 3.110 824,842 -0.05(-1.58%)
Jan 12, 2024 3.090 3.460 3.050 3.160 542,934 +0.13(+4.29%)
Jan 11, 2024 3.180 3.310 2.940 3.030 531,881 -0.18(-5.61%)
Jan 10, 2024 3.190 3.400 3.120 3.210 1,130,166 +0.11(+3.55%)
Jan 09, 2024 3.000 3.680 2.980 3.100 3,171,966 +0.29(+10.52%)
Jan 08, 2024 2.800 2.940 2.760 2.805 268,895 -0.01(-0.53%)
Jan 05, 2024 2.850 2.950 2.730 2.820 235,212 -0.06(-2.08%)
Jan 04, 2024 2.830 2.920 2.790 2.880 252,845 -0.02(-0.69%)
Jan 03, 2024 2.750 3.010 2.600 2.900 458,739 +0.18(+6.62%)
Jan 02, 2024 3.130 3.160 2.650 2.720 720,354 -0.38(-12.26%)
Dec 29, 2023 2.910 3.230 2.910 3.100 874,647 +0.20(+6.90%)
Dec 28, 2023 2.820 3.000 2.750 2.900 389,678 +0.08(+2.84%)
Dec 27, 2023 2.600 2.864 2.531 2.820 633,991 +0.31(+12.35%)
Dec 26, 2023 2.440 2.650 2.440 2.510 149,329 +0.08(+3.29%)
Dec 22, 2023 2.370 2.700 2.370 2.430 370,685 +0.09(+3.85%)
Dec 21, 2023 2.310 2.390 2.270 2.340 108,256 +0.03(+1.30%)
Dec 20, 2023 2.320 2.420 2.265 2.310 163,860 -0.02(-0.86%)
Dec 19, 2023 2.470 2.520 2.300 2.330 299,389 -0.16(-6.43%)
Dec 18, 2023 2.440 2.510 2.340 2.490 251,187 -0.02(-0.80%)
Dec 15, 2023 2.580 2.640 2.470 2.510 183,455 +0.02(+0.80%)
Dec 14, 2023 2.480 2.530 2.350 2.490 202,315 +0.12(+5.06%)
Dec 13, 2023 2.200 2.500 2.200 2.370 240,083 +0.15(+6.76%)
Dec 12, 2023 2.650 2.710 2.190 2.220 500,114 -0.39(-14.94%)
Dec 11, 2023 2.810 2.840 2.570 2.610 276,116 -0.23(-8.10%)
Dec 08, 2023 2.800 2.950 2.800 2.840 169,952 +0.03(+1.07%)
Dec 07, 2023 2.990 3.400 2.700 2.810 721,670 -0.20(-6.64%)
Dec 06, 2023 2.800 3.150 2.800 3.010 396,114 +0.21(+7.69%)
Dec 05, 2023 2.810 2.910 2.710 2.795 193,979 -0.04(-1.24%)
Dec 04, 2023 2.930 3.000 2.800 2.830 183,999 -0.13(-4.39%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.