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 (%)
Apr 30, 2021 5.800 6.090 5.650 5.880 567,700 -0.27(-4.39%)
Apr 29, 2021 6.500 6.570 6.040 6.150 923,146 -0.34(-5.24%)
Apr 28, 2021 6.200 6.850 5.950 6.490 1,409,211 +0.25(+4.01%)
Apr 27, 2021 6.380 6.400 5.860 6.240 875,567 -0.11(-1.73%)
Apr 26, 2021 6.000 6.470 6.000 6.350 1,344,025 +0.50(+8.55%)
Apr 23, 2021 5.400 6.240 5.330 5.850 2,147,500 +0.62(+11.85%)
Apr 22, 2021 5.140 5.350 4.950 5.230 1,103,341 +0.13(+2.55%)
Apr 21, 2021 5.150 5.150 4.880 5.100 884,766 -0.18(-3.41%)
Apr 20, 2021 4.980 5.500 4.830 5.280 2,973,963 +0.28(+5.60%)
Apr 19, 2021 5.090 5.470 4.960 5.000 1,315,699 -0.04(-0.79%)
Apr 16, 2021 5.390 5.460 5.000 5.040 513,400 -0.34(-6.32%)
Apr 15, 2021 5.150 5.630 4.920 5.380 1,399,856 +0.42(+8.47%)
Apr 14, 2021 4.910 5.050 4.700 4.960 393,723 +0.28(+5.98%)
Apr 13, 2021 5.440 5.440 4.650 4.680 1,146,049 -0.84(-15.22%)
Apr 12, 2021 5.310 5.640 5.170 5.520 1,270,207 +0.13(+2.41%)
Apr 09, 2021 5.400 5.480 5.240 5.390 133,800 +0.05(+0.94%)
Apr 08, 2021 5.240 5.650 5.150 5.340 348,309 +0.10(+1.91%)
Apr 07, 2021 5.430 5.430 5.200 5.240 173,756 -0.15(-2.78%)
Apr 06, 2021 5.310 5.550 5.270 5.390 191,667 +0.03(+0.56%)
Apr 05, 2021 5.510 5.510 5.210 5.360 236,978 -0.04(-0.74%)
Apr 01, 2021 5.630 5.700 5.230 5.400 761,800 -0.16(-2.88%)
Mar 31, 2021 5.290 5.730 5.260 5.560 211,681 +0.31(+5.90%)
Mar 30, 2021 5.130 5.350 5.020 5.250 139,423 +0.13(+2.54%)
Mar 29, 2021 5.540 5.550 5.110 5.120 177,186 -0.43(-7.75%)
Mar 26, 2021 5.410 5.590 5.350 5.550 151,900 +0.16(+2.97%)
Mar 25, 2021 5.060 5.450 5.050 5.390 205,174 +0.25(+4.86%)
Mar 24, 2021 5.340 5.570 5.140 5.140 194,376 -0.17(-3.20%)
Mar 23, 2021 5.500 5.610 5.180 5.310 497,714 -0.19(-3.45%)
Mar 22, 2021 5.710 5.820 5.450 5.500 236,813 -0.15(-2.65%)
Mar 19, 2021 5.580 5.700 5.420 5.650 231,700 +0.10(+1.80%)
Mar 18, 2021 5.850 5.890 5.520 5.550 210,723 -0.36(-6.09%)
Mar 17, 2021 5.550 6.000 5.410 5.910 312,781 +0.28(+4.97%)
Mar 16, 2021 5.750 5.780 5.550 5.630 207,403 -0.17(-2.93%)
Mar 15, 2021 5.920 6.060 5.760 5.800 268,933 -0.13(-2.19%)
Mar 12, 2021 5.790 5.940 5.528 5.930 196,500 +0.13(+2.24%)
Mar 11, 2021 5.870 6.140 5.700 5.800 300,351 +0.01(+0.17%)
Mar 10, 2021 5.680 5.890 5.670 5.790 328,367 +0.18(+3.21%)
Mar 09, 2021 5.500 5.710 5.400 5.610 342,881 +0.23(+4.28%)
Mar 08, 2021 5.280 5.480 5.050 5.380 649,785 +0.16(+3.07%)
Mar 05, 2021 5.000 5.281 4.850 5.220 595,600 +0.35(+7.19%)
Mar 04, 2021 5.150 5.210 4.700 4.870 722,115 -0.36(-6.88%)
Mar 03, 2021 5.190 5.350 5.140 5.230 265,718 +0.01(+0.19%)
Mar 02, 2021 5.510 5.530 5.200 5.220 273,254 -0.25(-4.57%)
Mar 01, 2021 5.510 5.510 5.300 5.470 219,862 +0.21(+3.99%)
Feb 26, 2021 5.260 5.470 5.050 5.260 329,000 -0.07(-1.31%)
Feb 25, 2021 5.670 5.810 5.190 5.330 412,920 -0.38(-6.65%)
Feb 24, 2021 5.520 5.740 5.410 5.710 322,216 +0.11(+1.96%)
Feb 23, 2021 5.550 5.600 5.020 5.600 558,934 -0.13(-2.27%)
Feb 22, 2021 5.850 6.200 5.650 5.730 471,674 -0.20(-3.37%)
Feb 19, 2021 6.020 6.200 5.790 5.930 543,700 +0.02(+0.34%)
Feb 18, 2021 6.180 6.230 5.710 5.910 526,027 -0.31(-4.98%)
Feb 17, 2021 6.760 6.870 6.170 6.220 753,815 -0.65(-9.46%)
Feb 16, 2021 7.270 7.330 6.710 6.870 825,015 -0.25(-3.51%)
Feb 12, 2021 6.680 7.320 6.525 7.120 976,900 +0.41(+6.11%)
Feb 11, 2021 6.600 6.830 6.430 6.710 403,234 +0.01(+0.15%)
Feb 10, 2021 7.050 7.080 6.450 6.700 549,395 -0.15(-2.19%)
Feb 09, 2021 6.900 7.140 6.740 6.850 513,217 +0.00(+0.00%)
Feb 08, 2021 6.900 7.020 6.700 6.850 516,878 +0.20(+3.01%)
Feb 05, 2021 7.090 7.373 6.370 6.650 1,073,500 -0.51(-7.12%)
Feb 04, 2021 6.100 7.270 6.100 7.160 1,612,706 +1.04(+16.99%)
Feb 03, 2021 5.970 6.160 5.810 6.120 689,811 +0.26(+4.44%)
Feb 02, 2021 5.550 6.050 5.440 5.860 805,102 +0.31(+5.59%)
Feb 01, 2021 5.600 5.750 5.460 5.550 402,463 -0.01(-0.18%)
Jan 29, 2021 5.540 5.670 5.260 5.560 500,000 +0.02(+0.36%)
Jan 28, 2021 5.370 6.100 5.210 5.540 1,271,042 +0.14(+2.59%)
Jan 27, 2021 5.270 5.460 5.090 5.400 888,898 +0.01(+0.19%)
Jan 26, 2021 5.350 5.640 5.260 5.390 1,152,677 +0.10(+1.89%)
Jan 25, 2021 5.200 5.350 5.050 5.290 404,943 +0.13(+2.52%)
Jan 22, 2021 5.020 5.200 4.860 5.160 517,100 +0.10(+1.98%)
Jan 21, 2021 5.230 5.289 5.010 5.060 568,856 -0.19(-3.62%)
Jan 20, 2021 5.410 5.560 5.130 5.250 815,817 -0.17(-3.14%)
Jan 19, 2021 5.260 5.590 5.200 5.420 752,414 +0.24(+4.63%)
Jan 15, 2021 5.570 5.660 5.050 5.180 1,517,500 -0.39(-7.00%)
Jan 14, 2021 5.260 5.800 5.180 5.570 1,400,908 +0.33(+6.30%)
Jan 13, 2021 5.110 5.600 4.930 5.240 2,537,195 +0.19(+3.76%)
Jan 12, 2021 5.170 5.620 4.890 5.050 2,870,434 -0.08(-1.56%)
Jan 11, 2021 4.950 5.400 4.780 5.130 1,841,105 +0.20(+4.06%)
Jan 08, 2021 5.020 5.025 4.900 4.930 383,400 +0.03(+0.61%)
Jan 07, 2021 5.250 5.330 4.770 4.900 1,255,963 -0.53(-9.76%)
Jan 06, 2021 5.180 6.420 4.810 5.430 4,582,275 +0.21(+4.02%)
Jan 05, 2021 4.790 5.320 4.680 5.220 1,548,646 +0.42(+8.75%)
Jan 04, 2021 4.900 4.990 4.560 4.800 614,078 -0.03(-0.62%)
Dec 31, 2020 4.830 4.830 4.830 416,901 -0.09(-1.83%)
Dec 30, 2020 4.920 5.160 4.800 4.920 416,901 +0.00(+0.00%)
Dec 29, 2020 5.240 5.290 4.720 4.920 736,328 -0.27(-5.20%)
Dec 28, 2020 5.800 5.800 5.140 5.190 680,386 -0.51(-8.95%)
Dec 24, 2020 5.850 5.971 5.610 5.700 179,800 -0.13(-2.23%)
Dec 23, 2020 6.000 6.180 5.830 5.830 464,552 -0.20(-3.32%)
Dec 22, 2020 5.930 6.150 5.760 6.030 476,893 +0.09(+1.52%)
Dec 21, 2020 5.960 6.000 5.650 5.940 326,184 +0.13(+2.24%)
Dec 18, 2020 6.000 6.100 5.810 5.810 430,000 -0.13(-2.19%)
Dec 17, 2020 5.480 6.010 5.450 5.940 653,965 +0.52(+9.59%)
Dec 16, 2020 5.420 5.500 5.300 5.420 435,582 -0.09(-1.63%)
Dec 15, 2020 5.560 5.681 5.470 5.510 190,289 -0.05(-0.90%)
Dec 14, 2020 5.480 5.590 5.380 5.560 259,842 +0.10(+1.83%)
Dec 11, 2020 5.590 5.640 5.430 5.460 136,400 -0.14(-2.50%)
Dec 10, 2020 5.570 5.700 5.450 5.600 319,174 +0.07(+1.27%)
Dec 09, 2020 5.600 5.700 5.280 5.530 365,328 -0.11(-1.95%)
Dec 08, 2020 5.690 5.890 5.590 5.640 381,700 +0.00(+0.00%)
Dec 07, 2020 5.570 5.730 5.540 5.640 231,919 +0.11(+1.99%)
Dec 04, 2020 5.350 5.625 5.350 5.530 338,700 +0.18(+3.36%)
Dec 03, 2020 5.400 5.500 5.310 5.350 208,775 -0.01(-0.19%)
Dec 02, 2020 5.600 5.600 5.250 5.360 499,680 -0.29(-5.13%)
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.