Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wrap Technologies Inc (NQ: WRTC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.480 6.500 6.295 6.390 137,100 -0.08(-1.24%)
Dec 30, 2019 6.520 6.590 6.120 6.470 236,924 +0.07(+1.09%)
Dec 27, 2019 6.790 6.800 6.370 6.400 232,200 -0.36(-5.33%)
Dec 26, 2019 6.760 6.890 6.630 6.760 210,733 +0.00(+0.00%)
Dec 24, 2019 6.670 6.760 6.520 6.760 150,300 +0.06(+0.90%)
Dec 23, 2019 6.750 6.750 6.506 6.700 285,013 +0.21(+3.24%)
Dec 20, 2019 6.340 6.750 6.260 6.490 284,400 +0.11(+1.72%)
Dec 19, 2019 6.460 6.570 6.210 6.380 221,324 -0.08(-1.24%)
Dec 18, 2019 6.740 6.740 6.130 6.460 271,237 +0.17(+2.70%)
Dec 17, 2019 6.530 6.530 5.800 6.290 371,607 -0.24(-3.68%)
Dec 16, 2019 6.730 6.760 6.300 6.530 338,418 -0.07(-1.06%)
Dec 13, 2019 6.400 6.890 6.224 6.600 507,300 +0.50(+8.20%)
Dec 12, 2019 6.550 6.550 5.810 6.100 575,528 -0.39(-6.01%)
Dec 11, 2019 6.800 6.980 6.130 6.490 1,063,721 +0.09(+1.41%)
Dec 10, 2019 6.000 6.600 5.910 6.400 879,878 +0.51(+8.66%)
Dec 09, 2019 6.040 6.040 5.800 5.890 383,181 +0.19(+3.33%)
Dec 06, 2019 5.890 6.080 5.560 5.700 441,300 -0.03(-0.52%)
Dec 05, 2019 5.480 5.850 5.360 5.730 533,042 +0.43(+8.11%)
Dec 04, 2019 5.300 6.000 5.140 5.300 933,083 +0.25(+4.95%)
Dec 03, 2019 4.300 5.200 4.250 5.050 600,363 +0.74(+17.17%)
Dec 02, 2019 4.610 4.610 4.270 4.310 113,825 -0.26(-5.69%)
Nov 29, 2019 4.670 4.690 4.510 4.570 45,800 -0.06(-1.30%)
Nov 27, 2019 4.900 4.900 4.510 4.630 92,300 -0.16(-3.34%)
Nov 26, 2019 4.950 4.980 4.440 4.790 271,027 -0.04(-0.93%)
Nov 25, 2019 4.490 4.850 4.400 4.835 240,504 +0.42(+9.64%)
Nov 22, 2019 4.300 4.523 4.260 4.410 208,900 +0.19(+4.50%)
Nov 21, 2019 4.200 4.330 4.170 4.220 111,003 +0.07(+1.69%)
Nov 20, 2019 3.810 4.270 3.810 4.150 194,640 +0.34(+8.92%)
Nov 19, 2019 4.000 4.100 3.670 3.810 180,204 -0.18(-4.51%)
Nov 18, 2019 4.400 4.444 3.930 3.990 159,335 -0.36(-8.28%)
Nov 15, 2019 4.380 4.700 4.320 4.350 275,200 +0.04(+0.93%)
Nov 14, 2019 3.850 4.410 3.850 4.310 259,748 +0.46(+11.95%)
Nov 13, 2019 3.790 3.940 3.790 3.850 89,622 +0.07(+1.85%)
Nov 12, 2019 3.560 3.900 3.510 3.780 255,900 +0.22(+6.18%)
Nov 11, 2019 3.590 3.590 3.330 3.560 168,735 -0.04(-1.11%)
Nov 08, 2019 3.420 3.700 3.400 3.600 309,200 +0.21(+6.19%)
Nov 07, 2019 3.190 3.390 3.190 3.390 80,605 +0.17(+5.28%)
Nov 06, 2019 3.410 3.410 3.070 3.220 156,070 -0.20(-5.85%)
Nov 05, 2019 3.490 3.600 3.350 3.420 89,252 -0.08(-2.29%)
Nov 04, 2019 3.580 3.677 3.450 3.500 90,775 -0.02(-0.57%)
Nov 01, 2019 3.900 3.900 3.510 3.520 139,700 -0.41(-10.43%)
Oct 31, 2019 3.700 4.040 3.595 3.930 122,106 +0.24(+6.50%)
Oct 30, 2019 3.690 3.720 3.470 3.690 92,140 -0.01(-0.27%)
Oct 29, 2019 3.460 3.730 3.400 3.700 91,948 +0.24(+6.94%)
Oct 28, 2019 3.450 3.530 3.440 3.460 46,469 +0.02(+0.58%)
Oct 25, 2019 3.510 3.540 3.420 3.440 36,200 -0.08(-2.41%)
Oct 24, 2019 3.600 3.615 3.500 3.525 32,782 -0.04(-0.98%)
Oct 23, 2019 3.660 3.663 3.500 3.560 60,028 -0.04(-1.11%)
Oct 22, 2019 3.760 3.760 3.570 3.600 59,823 -0.15(-4.00%)
Oct 21, 2019 3.670 3.750 3.600 3.750 43,515 +0.16(+4.46%)
Oct 18, 2019 3.450 3.600 3.400 3.590 67,300 +0.14(+4.06%)
Oct 17, 2019 3.550 3.630 3.290 3.450 131,492 -0.11(-3.09%)
Oct 16, 2019 4.000 4.000 3.490 3.560 125,009 -0.31(-8.01%)
Oct 15, 2019 3.610 4.070 3.610 3.870 111,415 +0.40(+11.53%)
Oct 14, 2019 3.470 3.520 3.410 3.470 76,644 +0.08(+2.36%)
Oct 11, 2019 3.600 3.640 3.360 3.390 124,100 -0.22(-6.09%)
Oct 10, 2019 3.680 3.700 3.500 3.610 55,667 -0.06(-1.63%)
Oct 09, 2019 3.710 3.750 3.620 3.670 33,827 +0.01(+0.27%)
Oct 08, 2019 3.760 3.774 3.650 3.660 47,581 -0.10(-2.66%)
Oct 07, 2019 4.010 4.010 3.750 3.760 115,428 -0.25(-6.23%)
Oct 04, 2019 3.960 4.030 3.860 4.010 45,300 +0.06(+1.52%)
Oct 03, 2019 3.960 3.990 3.850 3.950 46,867 +0.05(+1.28%)
Oct 02, 2019 3.930 3.950 3.850 3.900 39,801 -0.04(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.