ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Wrap Technologies, Inc. - Common Stock (NQ:WRAP)

2.350 +0.070 (+3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 2.350 2.410 2.310 2.350 278,903 +0.07(+3.07%)
Sep 25, 2025 2.350 2.440 2.262 2.280 226,198 -0.10(-4.20%)
Sep 24, 2025 2.550 2.650 2.345 2.380 442,689 -0.18(-7.03%)
Sep 23, 2025 2.540 2.580 2.350 2.560 589,808 +0.00(+0.00%)
Sep 22, 2025 2.630 2.660 2.460 2.560 636,663 -0.03(-1.16%)
Sep 19, 2025 2.380 2.630 2.280 2.590 1,858,561 +0.44(+20.47%)
Sep 18, 2025 2.200 2.240 2.090 2.150 392,142 +0.01(+0.47%)
Sep 17, 2025 2.130 2.320 2.120 2.140 701,488 +0.04(+1.90%)
Sep 16, 2025 1.910 2.140 1.900 2.100 451,578 +0.18(+9.38%)
Sep 15, 2025 2.080 2.100 1.880 1.920 395,634 -0.13(-6.34%)
Sep 12, 2025 1.910 2.110 1.870 2.050 665,336 +0.14(+7.33%)
Sep 11, 2025 1.720 1.926 1.695 1.910 337,009 +0.20(+11.70%)
Sep 10, 2025 1.670 1.740 1.620 1.710 366,983 +0.02(+1.18%)
Sep 09, 2025 1.850 1.850 1.673 1.690 306,231 -0.12(-6.63%)
Sep 08, 2025 1.710 1.820 1.690 1.810 544,638 +0.10(+5.85%)
Sep 05, 2025 1.800 1.805 1.616 1.710 376,447 -0.03(-1.72%)
Sep 04, 2025 1.600 1.800 1.585 1.740 782,482 +0.16(+10.13%)
Sep 03, 2025 1.560 1.590 1.470 1.580 391,419 +0.06(+3.95%)
Sep 02, 2025 1.410 1.550 1.380 1.520 650,933 +0.13(+9.35%)
Aug 29, 2025 1.310 1.410 1.300 1.390 573,118 +0.10(+7.75%)
Aug 28, 2025 1.320 1.360 1.260 1.290 375,454 -0.03(-2.27%)
Aug 27, 2025 1.350 1.364 1.320 1.320 62,816 -0.03(-2.22%)
Aug 26, 2025 1.370 1.394 1.320 1.350 95,684 -0.01(-0.74%)
Aug 25, 2025 1.390 1.420 1.360 1.360 233,204 -0.06(-4.23%)
Aug 22, 2025 1.410 1.420 1.360 1.420 154,374 +0.05(+3.65%)
Aug 21, 2025 1.390 1.440 1.360 1.370 113,288 -0.04(-2.84%)
Aug 20, 2025 1.370 1.420 1.270 1.410 238,465 +0.14(+11.02%)
Aug 19, 2025 1.390 1.400 1.260 1.270 277,402 -0.13(-9.29%)
Aug 18, 2025 1.520 1.540 1.395 1.400 255,424 -0.13(-8.50%)
Aug 15, 2025 1.550 1.550 1.490 1.530 121,570 +0.02(+1.32%)
Aug 14, 2025 1.440 1.520 1.400 1.510 444,052 +0.09(+6.34%)
Aug 13, 2025 1.410 1.470 1.394 1.420 253,443 +0.05(+3.65%)
Aug 12, 2025 1.350 1.385 1.310 1.370 322,278 +0.07(+5.38%)
Aug 11, 2025 1.250 1.350 1.220 1.300 257,231 +0.04(+3.17%)
Aug 08, 2025 1.230 1.270 1.210 1.260 163,945 +0.03(+2.44%)
Aug 07, 2025 1.310 1.310 1.200 1.230 162,366 -0.07(-5.38%)
Aug 06, 2025 1.290 1.310 1.250 1.300 147,401 +0.01(+0.78%)
Aug 05, 2025 1.300 1.350 1.281 1.290 121,968 -0.03(-2.27%)
Aug 04, 2025 1.340 1.370 1.270 1.320 189,082 -0.02(-1.49%)
Aug 01, 2025 1.340 1.390 1.295 1.340 137,893 -0.03(-2.19%)
Jul 31, 2025 1.370 1.400 1.330 1.370 85,547 +0.06(+4.58%)
Jul 30, 2025 1.350 1.370 1.290 1.310 185,055 -0.03(-2.24%)
Jul 29, 2025 1.370 1.400 1.330 1.340 182,350 -0.03(-2.19%)
Jul 28, 2025 1.390 1.400 1.360 1.370 112,639 -0.03(-2.14%)
Jul 25, 2025 1.450 1.470 1.390 1.400 68,053 -0.04(-2.78%)
Jul 24, 2025 1.460 1.500 1.440 1.440 67,229 -0.03(-2.04%)
Jul 23, 2025 1.450 1.490 1.400 1.470 148,404 +0.07(+5.00%)
Jul 22, 2025 1.400 1.450 1.390 1.400 166,226 -0.01(-0.71%)
Jul 21, 2025 1.350 1.440 1.350 1.410 175,310 +0.04(+3.30%)
Jul 18, 2025 1.380 1.390 1.350 1.365 161,060 +0.02(+1.87%)
Jul 17, 2025 1.310 1.380 1.309 1.340 139,728 +0.03(+2.29%)
Jul 16, 2025 1.400 1.400 1.300 1.310 243,709 -0.05(-3.68%)
Jul 15, 2025 1.390 1.440 1.350 1.360 286,331 -0.05(-3.55%)
Jul 14, 2025 1.490 1.520 1.380 1.410 640,491 -0.08(-5.37%)
Jul 11, 2025 1.490 1.520 1.440 1.490 303,112 -0.01(-0.67%)
Jul 10, 2025 1.480 1.550 1.440 1.500 166,738 +0.00(+0.00%)
Jul 09, 2025 1.500 1.550 1.480 1.500 121,242 -0.01(-0.66%)
Jul 08, 2025 1.530 1.550 1.480 1.510 89,987 -0.02(-1.31%)
Jul 07, 2025 1.510 1.560 1.500 1.530 107,637 -0.01(-0.65%)
Jul 03, 2025 1.570 1.600 1.530 1.540 81,778 -0.01(-0.65%)
Jul 02, 2025 1.560 1.590 1.540 1.550 62,596 -0.00(-0.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.