Historical Data for Wrap Technologies Inc. (WRTC)

$ 6.13 R     -0.16 (-2.54%) Volume: 268.3k 3:12 PM EST Feb 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 5.95 6.20 5.65 6.13 268.3k -0.16 -2.54% 6.13 1.59m 1,252
02/26/20 6.05 6.40 6.01 6.29 416.12k 0.34 5.71% 6.29 2.58m 1,979
02/25/20 6.85 6.9499 5.57 5.95 728.28k -0.91 -13.27% 5.95 4.49m 3,062
02/24/20 7.21 7.35 6.765 6.86 450.63k -0.73 -9.62% 6.86 3.14m 2,317
02/21/20 7.51 7.5945 7.16 7.59 337.73k 0.09 1.20% 7.59 2.51m 1,955
02/20/20 7.50 7.66 7.12 7.50 472.43k 0.02 0.27% 7.50 3.51m 1,928
02/19/20 6.99 7.67 6.9376 7.48 574.45k 0.56 8.09% 7.48 4.2m 2,599
02/18/20 6.75 6.9702 6.61 6.92 160.01k 0.17 2.52% 6.92 1.1m 1,014
02/14/20 6.97 7.05 6.72 6.75 194.8k -0.20 -2.88% 6.75 1.34m 1,094
02/13/20 6.93 7.08 6.80 6.95 207.1k 0.04 0.58% 6.95 1.45m 1,133
02/12/20 6.89 6.99 6.7701 6.91 116.59k 0.11 1.62% 6.91 803.52k 852
02/11/20 7.09 7.09 6.78 6.80 195.89k -0.28 -3.95% 6.80 1.35m 1,435
02/10/20 6.93 7.19 6.8537 7.08 354.55k 0.15 2.16% 7.08 2.5m 2,091
02/07/20 6.80 6.95 6.58 6.93 207.05k 0.15 2.21% 6.93 1.4m 1,308
02/06/20 6.61 6.95 6.61 6.78 176.43k 0.20 3.04% 6.78 1.2m 1,178
02/05/20 6.43 6.75 6.35 6.58 193.76k 0.15 2.33% 6.58 1.28m 1,234
02/04/20 6.63 6.6901 6.20 6.43 318.5k -0.09 -1.38% 6.43 2.03m 1,651
02/03/20 6.90 6.9343 6.50 6.52 293.26k -0.15 -2.25% 6.52 1.96m 1,605
01/31/20 6.96 7.04 6.58 6.67 352.22k -0.33 -4.71% 6.67 2.38m 1,475
01/30/20 7.04 7.15 6.90 7.00 154.85k -0.09 -1.27% 7.00 1.09m 980
01/29/20 7.24 7.24 6.80 7.09 444.24k 0.09 1.29% 7.09 3.13m 1,687
01/28/20 6.89 7.22 6.80 7.00 405.93k 0.20 2.94% 7.00 2.86m 1,913
01/27/20 6.99 7.15 6.70 6.80 467.24k -0.30 -4.23% 6.80 3.22m 1,979