Historical Data for Wrap Technologies Inc. (WRTC)

$ 4.1034   0.1034 (+2.58%) Volume: 8.15k 10:20 AM EDT Apr 2, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/02/20 3.91 4.19 3.91 4.1034 8.15k 0.1034 2.58% 4.1034 32.32k 77
04/01/20 4.14 4.251 3.93 4.00 145.11k -0.26 -6.10% 4.00 584.43k 1,098
03/31/20 4.21 4.44 4.10 4.26 94.13k 0.02 0.47% 4.26 398.37k 673
03/30/20 4.17 4.25 4.02 4.24 172.34k 0.06 1.44% 4.24 713.48k 1,036
03/27/20 4.20 4.30 4.00 4.18 102.63k -0.07 -1.65% 4.18 431.64k 818
03/26/20 4.31 4.50 4.18 4.25 246.71k 0.03 0.71% 4.25 1.06m 1,549
03/25/20 4.25 4.45 4.00 4.22 234.9k 0.12 2.93% 4.22 999.84k 1,400
03/24/20 3.50 4.19 3.50 4.10 393.06k 0.74 22.02% 4.10 1.54m 1,880
03/23/20 3.58 3.6224 3.25 3.36 242.25k -0.22 -6.15% 3.36 829.13k 1,405
03/20/20 3.76 3.99 3.55 3.58 219k -0.06 -1.65% 3.58 817k 1,413
03/19/20 3.50 3.8316 3.35 3.64 262.99k 0.10 2.82% 3.64 962.52k 1,642
03/18/20 3.88 4.00 3.50 3.54 255.49k -0.60 -14.49% 3.54 954.18k 1,278
03/17/20 3.89 4.25 3.65 4.14 283.45k 0.26 6.70% 4.14 1.13m 1,497
03/16/20 4.36 4.675 3.80 3.88 374.7k -0.87 -18.32% 3.88 1.53m 2,131
03/13/20 4.85 5.25 4.75 4.75 278.9k 0.00 0.00% 4.75 1.37m 1,515
03/12/20 4.88 4.88 3.9947 4.75 623.15k -0.31 -6.13% 4.75 2.78m 2,641
03/11/20 5.44 5.50 4.91 5.06 378.96k -0.70 -12.15% 5.06 1.93m 1,875
03/10/20 5.88 6.00 5.35 5.76 359.35k 0.09 1.59% 5.76 2.02m 1,810
03/09/20 5.70 6.00 5.55 5.67 313.7k -0.51 -8.25% 5.67 1.79m 1,600
03/06/20 6.15 6.28 5.99 6.18 201.96k -0.10 -1.59% 6.18 1.23m 1,289
03/05/20 6.27 6.44 6.14 6.28 164.11k -0.16 -2.48% 6.28 1.02m 1,128
03/04/20 6.29 6.54 6.22 6.44 131.43k 0.20 3.21% 6.44 840.31k 803
03/03/20 6.37 6.58 6.11 6.24 163.74k -0.08 -1.27% 6.24 1.04m 1,044
03/02/20 5.99 6.50 5.99 6.32 227.56k 0.44 7.48% 6.32 1.42m 1,235