Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Wrap Technologies, Inc. (WRAP)

1.5600
+0.0300
+(1.96%)
At close: May 2 at 4:00:00 PM EDT
1.5500
-0.01
(-0.64%)
After hours: May 2 at 6:40:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.55001.60001.54001.56001.560076,900
May 1, 20251.52001.57001.50001.53001.530031,900
Apr 30, 20251.51001.60001.46001.52001.5200102,400
Apr 29, 20251.51001.59001.51001.52001.520043,700
Apr 28, 20251.54001.59901.50701.52001.520043,500
Apr 25, 20251.64001.65001.55001.55001.550063,800
Apr 24, 20251.51001.64001.51001.60001.600075,200
Apr 23, 20251.50001.64001.50001.52001.520085,800
Apr 22, 20251.48001.51001.44301.47001.470055,700
Apr 21, 20251.46001.50001.40001.44001.440055,700
Apr 17, 20251.45001.49001.38001.46001.460075,600
Apr 16, 20251.47001.52001.40001.41001.410090,100
Apr 15, 20251.47001.53001.47001.51001.510040,300
Apr 14, 20251.52001.54501.44001.48001.480084,200
Apr 11, 20251.43001.51001.40001.48001.480051,600
Apr 10, 20251.54001.58001.40001.42001.420093,300
Apr 9, 20251.40001.57001.33001.54001.5400178,700
Apr 8, 20251.55001.58901.39001.41001.410086,100
Apr 7, 20251.39001.52001.32001.40001.4000124,200
Apr 4, 20251.61001.61001.35001.47001.4700370,100
Apr 3, 20251.64001.76001.46001.47001.4700225,600
Apr 2, 20251.60001.80001.60001.66001.6600144,200
Apr 1, 20251.75001.81101.55001.62001.6200214,600
Mar 31, 20251.99001.99001.50001.71001.7100307,800
Mar 28, 20251.99002.02401.89001.90001.9000143,300
Mar 27, 20252.07002.12001.97001.98001.980084,900
Mar 26, 20252.21002.21002.05502.09002.090051,900
Mar 25, 20252.17002.20002.08002.09002.090069,800
Mar 24, 20252.07002.19902.07002.14002.1400158,300
Mar 21, 20251.98002.11001.98002.07002.0700130,100
Mar 20, 20252.03002.16001.98002.01002.0100154,400
Mar 19, 20252.20002.24002.06002.06002.0600159,000
Mar 18, 20252.26002.30002.14002.19502.1950147,300
Mar 17, 20252.26002.35002.22502.25002.2500128,100
Mar 14, 20252.05002.27002.03002.26002.2600185,200
Mar 13, 20252.05002.05001.95002.01002.0100134,800
Mar 12, 20251.96002.13001.96002.09502.0950151,300
Mar 11, 20251.95002.04001.93001.95001.950091,600
Mar 10, 20252.03002.06001.88001.97001.9700195,900
Mar 7, 20252.11002.14001.93002.11002.1100106,900
Mar 6, 20252.15002.22002.10002.15002.150085,200
Mar 5, 20252.06002.21002.01102.17002.170067,100
Mar 4, 20252.08002.12002.01002.07002.0700168,900
Mar 3, 20252.23002.29002.11402.13002.1300147,300
Feb 28, 20252.04502.32002.04002.19002.1900490,400
Feb 27, 20251.98002.09001.95002.06002.0600137,900
Feb 26, 20251.90002.01001.89501.96001.9600240,100
Feb 25, 20252.00002.00001.73001.87001.8700430,000
Feb 24, 20252.12002.25001.92001.97501.9750408,100
Feb 21, 20252.32002.32002.00002.11002.1100250,800
Feb 20, 20252.38002.50802.31002.32002.3200187,800
Feb 19, 20252.44002.58002.36002.50002.5000359,200
Feb 18, 20252.14002.45002.14002.36002.3600500,200
Feb 14, 20252.15002.15002.07002.13002.1300182,900
Feb 13, 20251.95002.14001.95002.13002.1300254,500
Feb 12, 20251.92002.01501.92001.93001.9300138,200
Feb 11, 20251.97001.99001.92001.93001.9300111,300
Feb 10, 20252.02002.07001.95001.99001.9900114,600
Feb 7, 20252.03002.06001.96001.99001.9900159,400
Feb 6, 20251.98002.05501.96202.02502.025074,200
Feb 5, 20252.01002.02001.96001.98001.980061,400
Feb 4, 20251.94002.09001.94002.02002.0200151,400
Feb 3, 20251.97002.00001.92001.94001.940089,700
Jan 31, 20252.06002.10001.96002.03002.0300136,700
Jan 30, 20252.04002.11002.02002.08002.080043,800
Jan 29, 20252.07002.10002.02002.02002.020093,900
Jan 28, 20252.05002.16002.02002.07002.070088,600
Jan 27, 20252.18002.20902.01002.03002.0300119,400
Jan 24, 20252.31002.37002.15002.21002.2100159,500
Jan 23, 20252.22002.34002.17002.28002.2800254,700
Jan 22, 20252.00002.23001.95002.21002.2100372,100
Jan 21, 20252.09002.10002.00002.00002.0000164,900
Jan 17, 20251.99002.15001.96502.06002.0600283,400
Jan 16, 20252.05002.05001.95001.95001.950088,700
Jan 15, 20252.04002.14002.00502.01502.0150230,000
Jan 14, 20251.94002.02001.90002.01502.0150138,100
Jan 13, 20252.00002.03901.88001.93501.9350209,800
Jan 10, 20252.06002.08501.96002.05502.0550215,200
Jan 8, 20252.14002.17001.98002.10502.1050336,600
Jan 7, 20252.13002.21002.05002.16002.1600272,900
Jan 6, 20252.10002.19001.99002.11002.1100479,800
Jan 3, 20251.98002.10001.96002.04502.0450401,000
Jan 2, 20252.13002.25001.92001.98001.9800369,200
Dec 31, 20241.98002.25001.93002.12002.1200879,200
Dec 30, 20241.81001.96001.67001.95001.9500935,100
Dec 27, 20241.71001.89001.68001.81001.8100360,900
Dec 26, 20241.57001.76001.56501.75001.7500417,300
Dec 24, 20241.53001.57201.53001.55501.555051,700
Dec 23, 20241.59001.61501.54001.54001.5400172,300
Dec 20, 20241.55001.64001.55001.62001.620086,500
Dec 19, 20241.58001.65001.53001.57001.5700131,300
Dec 18, 20241.66001.72001.56001.57001.5700204,100
Dec 17, 20241.68001.73001.62001.66001.6600144,200
Dec 16, 20241.73001.79001.69001.71001.7100155,700
Dec 13, 20241.77001.78001.70001.72001.7200182,100
Dec 12, 20241.69001.89001.64001.78001.7800392,800
Dec 11, 20241.72001.75001.64001.71501.7150255,600
Dec 10, 20241.78001.78001.68001.72001.7200210,700
Dec 9, 20241.85001.88001.77501.79001.7900224,600
Dec 6, 20241.82001.88001.78001.84001.8400213,100
Dec 5, 20241.90001.91001.80001.82501.8250144,700
Dec 4, 20241.90001.90501.80001.89001.8900230,100
Dec 3, 20241.90001.92001.81001.89001.8900364,500
Dec 2, 20241.79001.94501.79001.93001.9300519,000
Nov 29, 20241.80001.86001.77001.79501.7950268,200
Nov 27, 20241.56001.81001.55001.79001.7900617,900
Nov 26, 20241.63001.63001.52001.56001.5600188,200
Nov 25, 20241.52001.64001.47001.59001.5900299,600
Nov 22, 20241.48001.48001.41001.47001.4700189,100
Nov 21, 20241.51001.59001.47001.50001.5000294,400
Nov 20, 20241.38001.50001.35001.49001.4900361,500
Nov 19, 20241.34001.42001.34001.37001.3700108,600
Nov 18, 20241.39001.40001.32001.34001.3400192,100
Nov 15, 20241.50001.50001.37001.40001.4000189,200
Nov 14, 20241.50001.55001.41001.45001.4500160,900
Nov 13, 20241.55001.62001.47001.51001.5100318,500
Nov 12, 20241.55001.68001.52001.55001.5500341,200
Nov 11, 20241.52001.57001.40001.52001.5200318,300
Nov 8, 20241.56001.56001.49001.52001.5200117,600
Nov 7, 20241.54001.58001.51001.53001.5300177,700
Nov 6, 20241.61001.63001.53001.56001.5600206,800
Nov 5, 20241.55001.58001.48001.55001.5500335,300
Nov 4, 20241.60001.67001.53001.54501.5450375,400
Nov 1, 20241.76001.76001.58001.61001.6100176,200
Oct 31, 20241.72001.79001.69001.78001.7800144,700
Oct 30, 20241.75001.78501.66901.70001.700098,700
Oct 29, 20241.79001.82001.71001.73001.7300151,000
Oct 28, 20241.79001.93001.77001.79501.7950223,000
Oct 25, 20241.93001.95001.77001.83001.8300364,400
Oct 24, 20241.76001.95001.73701.91001.9100279,400
Oct 23, 20241.68001.83001.56001.76001.7600401,700
Oct 22, 20241.68001.73001.65001.68001.680064,800
Oct 21, 20241.81001.86501.68001.71001.710085,200
Oct 18, 20241.82001.90001.76001.80001.8000296,900
Oct 17, 20241.64001.93001.64001.89001.8900456,600
Oct 16, 20241.51001.75001.50401.63001.6300274,100
Oct 15, 20241.51001.58001.48001.55001.5500192,600
Oct 14, 20241.63001.65701.49001.50001.5000245,900
Oct 11, 20241.55001.68001.55001.57001.5700225,800
Oct 10, 20241.49001.59001.47001.56001.560085,800
Oct 9, 20241.44001.57001.43201.51001.5100203,100
Oct 8, 20241.44001.47001.43501.44001.440066,800
Oct 7, 20241.45001.47001.42001.47001.470079,600
Oct 4, 20241.47001.49001.46001.46001.460040,700
Oct 3, 20241.46001.49001.45001.47001.470070,900
Oct 2, 20241.47001.50001.47001.48501.485035,800
Oct 1, 20241.47001.55001.46001.50001.500090,700
Sep 30, 20241.48001.55001.48001.50001.5000137,400
Sep 27, 20241.60001.60001.48001.48001.4800172,600
Sep 26, 20241.54001.60001.54001.57001.570045,300
Sep 25, 20241.56001.64001.49001.54001.5400231,500
Sep 24, 20241.43001.47001.42001.43001.430079,900
Sep 23, 20241.46001.48001.42001.42001.420068,200
Sep 20, 20241.43001.49001.42001.48001.480092,000
Sep 19, 20241.44001.46501.43001.43001.430070,500
Sep 18, 20241.46001.51001.42001.43001.430055,100
Sep 17, 20241.47001.51001.40001.43001.430086,000
Sep 16, 20241.59001.59001.43001.49001.490084,600
Sep 13, 20241.50001.54001.44001.46001.460074,200
Sep 12, 20241.40001.53701.40001.50001.5000132,900
Sep 11, 20241.39001.41001.34001.40001.400097,700
Sep 10, 20241.41001.44901.36001.39001.390081,800
Sep 9, 20241.40001.48001.40001.42001.420044,800
Sep 6, 20241.49001.52801.39001.41001.4100105,700
Sep 5, 20241.53001.55001.44001.46001.4600136,200
Sep 4, 20241.52001.58001.51001.52001.520045,000
Sep 3, 20241.69001.69001.52001.53001.5300220,500
Aug 30, 20241.53001.72001.52001.70001.7000259,400
Aug 29, 20241.52001.61001.52001.56001.560071,900
Aug 28, 20241.60001.60001.53001.56001.560058,100
Aug 27, 20241.57001.64001.54001.56001.560076,800
Aug 26, 20241.61001.65001.57001.61001.610051,400
Aug 23, 20241.60001.65001.56001.59001.590084,700
Aug 22, 20241.61001.64501.59001.62001.620038,900
Aug 21, 20241.58001.68201.56001.57001.5700143,800
Aug 20, 20241.62001.65001.57001.61001.610086,400
Aug 19, 20241.64001.65001.60001.64001.640075,200
Aug 16, 20241.58001.67001.52001.63001.6300169,000
Aug 15, 20241.49001.69001.46001.59001.5900192,900
Aug 14, 20241.50001.52001.43001.49001.4900123,000
Aug 13, 20241.46001.54001.43001.45001.4500143,100
Aug 12, 20241.50001.52001.45001.45001.450067,900
Aug 9, 20241.57001.57501.50001.51001.510062,000
Aug 8, 20241.52001.58001.52001.55001.550081,900
Aug 7, 20241.66001.67001.51001.52001.5200147,200
Aug 6, 20241.56001.63001.54001.59001.590063,600
Aug 5, 20241.60001.62001.50501.57001.5700197,600
Aug 2, 20241.65001.69001.63001.66001.660044,600
Aug 1, 20241.81001.82001.62001.67001.6700185,800
Jul 31, 20241.75001.85001.72001.83001.830095,800
Jul 30, 20241.72001.75001.71001.74001.740055,200
Jul 29, 20241.78001.79601.70001.74001.740064,300
Jul 26, 20241.79001.82001.74001.78001.7800101,100
Jul 25, 20241.79501.86001.74001.82001.8200131,200
Jul 24, 20241.76001.83001.75001.77001.770071,700
Jul 23, 20241.76001.83001.74001.80001.8000140,700
Jul 22, 20241.77001.83001.75001.80001.800076,800
Jul 19, 20241.81001.81701.76001.78001.780075,500
Jul 18, 20241.79001.88001.77001.81001.810090,300
Jul 17, 20241.94001.94001.75001.79001.7900176,400
Jul 16, 20241.91002.00501.88001.95501.9550142,100
Jul 15, 20241.77001.94001.76001.91001.9100339,100
Jul 12, 20241.83001.83001.72001.76001.760095,000
Jul 11, 20241.68001.81001.68001.77001.7700115,800
Jul 10, 20241.71001.76001.65001.65001.6500144,900
Jul 9, 20241.71001.76001.70001.72001.7200112,700
Jul 8, 20241.78001.80001.72001.73501.7350152,300
Jul 5, 20241.80001.80001.75001.79001.790092,300
Jul 3, 20241.87001.87001.80001.82001.820088,200
Jul 2, 20241.90001.92001.85001.89001.890080,600
Jul 1, 20242.00002.00001.88001.91001.9100138,700
Jun 28, 20242.00002.08001.91002.00002.0000217,300
Jun 27, 20241.90002.01501.86002.00502.0050111,500
Jun 26, 20241.88001.97001.83001.94001.9400186,100
Jun 25, 20242.06402.07501.83001.87001.8700337,900
Jun 24, 20242.16002.20001.99002.06002.0600630,300
Jun 21, 20241.72002.14001.67002.12002.1200878,300
Jun 20, 20241.65001.79001.62001.71501.7150444,300
Jun 18, 20241.29001.69001.29001.58001.5800745,300
Jun 17, 20241.24001.44001.22001.33001.3300330,000
Jun 14, 20241.23001.27001.21001.22001.2200129,300
Jun 13, 20241.30001.31501.22001.23001.2300247,400
Jun 12, 20241.36001.38001.28001.30001.3000214,900
Jun 11, 20241.39001.40401.33001.34001.340079,800
Jun 10, 20241.40001.42501.38001.40001.400094,300
Jun 7, 20241.39001.43001.36001.39001.390094,000
Jun 6, 20241.36001.40001.35001.40001.400075,200
Jun 5, 20241.40001.44001.38001.39001.390071,600
Jun 4, 20241.40001.42801.34001.39001.3900145,600
Jun 3, 20241.45001.48001.38001.42001.4200117,900
May 31, 20241.49001.49001.42001.46001.460099,000
May 30, 20241.50001.52001.45001.47001.4700103,200
May 29, 20241.50001.50001.47001.50001.500089,500
May 28, 20241.55001.56001.46001.50001.5000174,800
May 24, 20241.63001.65001.55001.57001.5700125,200
May 23, 20241.74001.74001.58501.63001.6300170,800
May 22, 20241.64001.74001.64001.67001.670095,200
May 21, 20241.71001.71001.64001.65001.650083,300
May 20, 20241.68001.75001.64601.73001.7300231,600
May 17, 20241.58001.74001.58001.65001.6500267,900
May 16, 20241.59001.64001.53001.57001.5700114,900
May 15, 20241.68001.76001.60001.61001.6100180,400
May 14, 20241.48001.70001.48001.64001.6400290,700
May 13, 20241.50001.53001.47001.48501.4850175,500
May 10, 20241.50001.51001.46001.49001.4900129,200
May 9, 20241.51001.54001.49001.51001.5100114,900
May 8, 20241.54001.61001.51001.52001.5200172,600
May 7, 20241.60001.62001.50001.53501.5350313,000
May 6, 20241.74001.84001.56501.59001.5900348,400
May 3, 20241.60001.74001.59001.69001.6900294,200

Related Tickers

ACFN Acorn Energy, Inc.
16.58
+5.61%
 
GNSS Genasys Inc.
2.1000
-2.33%
 
FARO FARO Technologies, Inc.
30.81
+4.02%
 
SOBR SOBR Safe, Inc.
3.6400
-0.27%
 
ARD.TA Arad Ltd.
5,123.00
-0.72%
 
UNIT.TA Unitronics (1989) (R"G) Ltd
2,624.00
+0.88%
 
NSCIF Nanalysis Scientific Corp.
0.2265
0.00%
 
JSCIF Judges Scientific plc
89.00
0.00%
 
SRT.L SRT Marine Systems plc
58.50
0.00%
 
SOTK Sono-Tek Corporation
4.0050
-1.11%