Historical Data for Wrap Technologies Inc. (WRTC)

$ 5.10 0.00 (0.00%) Volume: 83.56k 4:00 PM EDT 22-Jul-2019
After Hours:  $ 5.10 0.00 (0.00%) Volume: 95 4:25 PM EDT 22-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/22/19 5.14 5.29 5.06 5.10 83.48k 0.00 0.00% 5.10 430.52k 490
07/19/19 5.10 5.15 5.05 5.10 95.93k 0.03 0.59% 5.10 488.88k 446
07/18/19 5.36 5.44 5.02 5.07 143.63k -0.27 -5.06% 5.07 757.06k 585
07/17/19 5.36 5.494 5.20 5.34 164.41k 0.01 0.19% 5.34 884.2k 800
07/16/19 5.33 5.449 5.25 5.33 76.66k 0.06 1.14% 5.33 408.36k 598
07/15/19 5.18 5.36 5.13 5.27 108.72k 0.16 3.13% 5.27 573.46k 597
07/12/19 5.24 5.24 4.81 5.11 305.67k -0.15 -2.85% 5.11 1.53m 1,346
07/11/19 5.49 5.49 5.20 5.26 123.67k -0.21 -3.84% 5.26 658.68k 724
07/10/19 5.65 5.775 5.3608 5.47 158.88k -0.19 -3.36% 5.47 875.5k 747
07/09/19 5.63 5.685 5.60 5.66 200.3k 0.02 0.35% 5.66 1.13m 686
07/08/19 5.62 5.7694 5.62 5.64 49.62k 0.01 0.18% 5.64 281.23k 340
07/05/19 5.89 5.9605 5.56 5.63 177.87k -0.38 -6.32% 5.63 1.01m 1,051
07/03/19 6.11 6.185 6.01 6.01 57.5k -0.10 -1.64% 6.01 349.11k 358
07/02/19 6.12 6.12 6.07 6.11 86.27k 0.03 0.49% 6.11 524.97k 757
07/01/19 6.25 6.25 6.01 6.08 173.86k -0.14 -2.25% 6.08 1.06m 1,327
06/28/19 5.94 6.33 5.94 6.22 959.97k 0.38 6.51% 6.22 5.95m 1,963
06/27/19 6.35 6.4736 5.75 5.84 272.36k -0.55 -8.61% 5.84 1.62m 1,482
06/26/19 6.17 6.45 6.17 6.39 90.49k 0.27 4.41% 6.39 573.33k 735
06/25/19 6.15 6.20 6.05 6.12 83.89k 0.03 0.49% 6.12 514.62k 459
06/24/19 6.47 6.50 6.07 6.09 127.88k -0.36 -5.58% 6.09 806.08k 981