Historical Data for Wrap Technologies Inc. (WRTC)

$ 4.15   -0.14 (-3.26%) Volume: 74.15k 4:00 PM EDT 13-Sep-2019
After Hours:  $ 4.22   0.07 (+1.69%) Volume: 1 4:05 PM EDT 13-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 4.31 4.31 4.12 4.15 74.15k -0.14 -3.26% 4.15 311.52k 335
09/12/19 4.44 4.45 4.15 4.29 40.47k -0.13 -2.94% 4.29 174.32k 292
09/11/19 4.18 4.58 4.02 4.42 84.78k 0.25 6.00% 4.42 367.61k 520
09/10/19 4.08 4.19 4.0523 4.17 29.71k 0.07 1.71% 4.17 122.29k 340
09/09/19 4.36 4.46 4.10 4.10 70.64k -0.24 -5.53% 4.10 298.94k 592
09/06/19 4.30 4.5773 4.25 4.34 142.52k 0.09 2.12% 4.34 626.83k 771
09/05/19 4.04 4.39 4.02 4.25 318.57k 0.26 6.52% 4.25 1.35m 1,589
09/04/19 4.01 4.21 3.86 3.99 81.74k -0.02 -0.50% 3.99 327.26k 777
09/03/19 4.15 4.18 3.90 4.01 112.9k -0.14 -3.37% 4.01 451.02k 806
08/30/19 3.90 4.20 3.72 4.15 123.14k 0.15 3.75% 4.15 494.08k 581
08/29/19 3.73 4.01 3.68 4.00 153.54k 0.17 4.44% 4.00 580.9k 832
08/28/19 3.82 3.92 3.77 3.83 136.27k -0.04 -1.03% 3.83 525.18k 636
08/27/19 4.12 4.1339 3.81 3.87 155k -0.22 -5.38% 3.87 604.21k 840
08/26/19 4.20 4.20 3.97 4.09 68.82k -0.05 -1.21% 4.09 277.26k 451
08/23/19 4.22 4.30 4.09 4.14 66.76k -0.08 -1.90% 4.14 277.89k 447
08/22/19 4.46 4.5177 4.17 4.22 38.97k -0.23 -5.17% 4.22 168.72k 243
08/21/19 4.46 4.67 4.30 4.45 212.28k 0.07 1.60% 4.45 959.92k 1,045
08/20/19 4.44 4.499 4.26 4.38 58.62k -0.06 -1.35% 4.38 254.73k 345
08/19/19 4.29 4.86 4.285 4.44 184.37k 0.21 4.96% 4.44 840.68k 1,065
08/16/19 4.21 4.3447 4.10 4.23 57.81k 0.045 1.08% 4.23 242.99k 316
08/15/19 4.34 4.34 4.12 4.185 68.98k -0.175 -4.01% 4.185 289.33k 421