Historical Data for Wrap Technologies Inc. (WRTC)

$ 3.99   -0.36 (-8.28%) Volume: 159.34k 4:00 PM EST 18-Nov-2019
After Hours:  $ 3.99 0.00 (0.00%) Volume: 800 4:00 PM EST 18-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/18/19 4.40 4.4436 3.93 3.99 159.34k -0.36 -8.28% 3.99 662.73k 807
11/15/19 4.38 4.70 4.32 4.35 275.28k 0.04 0.93% 4.35 1.23m 1,320
11/14/19 3.85 4.41 3.85 4.31 259.75k 0.46 11.95% 4.31 1.08m 1,461
11/13/19 3.79 3.94 3.79 3.85 89.62k 0.07 1.85% 3.85 345.52k 593
11/12/19 3.56 3.90 3.51 3.78 255.9k 0.22 6.18% 3.78 956.71k 964
11/11/19 3.59 3.59 3.33 3.56 168.74k -0.04 -1.11% 3.56 585.62k 804
11/08/19 3.42 3.70 3.40 3.60 309.23k 0.21 6.19% 3.60 1.1m 1,327
11/07/19 3.19 3.39 3.19 3.39 80.61k 0.17 5.28% 3.39 267.4k 492
11/06/19 3.41 3.41 3.07 3.22 156.07k -0.20 -5.85% 3.22 501.83k 842
11/05/19 3.49 3.60 3.35 3.42 89.25k -0.08 -2.29% 3.42 308.74k 387
11/04/19 3.58 3.6769 3.45 3.50 90.78k -0.02 -0.57% 3.50 319.88k 458
11/01/19 3.90 3.90 3.51 3.52 139.74k -0.41 -10.43% 3.52 506.91k 527
10/31/19 3.70 4.04 3.5955 3.93 122.11k 0.24 6.50% 3.93 474.14k 651
10/30/19 3.69 3.72 3.47 3.69 92.14k -0.01 -0.27% 3.69 332.63k 500
10/29/19 3.46 3.73 3.40 3.70 91.95k 0.24 6.94% 3.70 322.7k 523
10/28/19 3.45 3.53 3.44 3.46 46.47k 0.02 0.58% 3.46 161.75k 254
10/25/19 3.51 3.54 3.42 3.44 36.3k -0.085 -2.41% 3.44 126.56k 228
10/24/19 3.60 3.615 3.50 3.525 32.78k -0.035 -0.98% 3.525 115.57k 205
10/23/19 3.66 3.6628 3.50 3.56 60.03k -0.04 -1.11% 3.56 214.61k 253
10/22/19 3.76 3.76 3.57 3.60 59.82k -0.15 -4.00% 3.60 219.43k 347
10/21/19 3.67 3.75 3.60 3.75 43.52k 0.16 4.46% 3.75 160.79k 325
10/18/19 3.45 3.60 3.40 3.59 67.3k 0.14 4.06% 3.59 235.6k 362