U.S. markets open in 7 hours 15 minutes
F S&P 500
5,522.50 +5.50 (+0.10%) F Dow Jones
39,896.00 +52.00 (+0.13%) F Nasdaq
19,794.50 +43.75 (+0.22%) E-mini Russell 2000 Index Futur
2,057.90 +5.10 (+0.25%) Petróleo
81.66 +0.03 (+0.04%) Oro
2,336.00 -8.40 (-0.36%)
Wrap Technologies, Inc. (WRAP)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 2.1600 | 2.2000 | 1.9900 | 2.0600 | 2.0600 | 627,000 |
| 21 jun 2024 | 1.7200 | 2.1400 | 1.6700 | 2.1200 | 2.1200 | 878,300 |
| 20 jun 2024 | 1.6500 | 1.7900 | 1.6200 | 1.7150 | 1.7150 | 444,300 |
| 18 jun 2024 | 1.2900 | 1.6900 | 1.2900 | 1.5800 | 1.5800 | 745,300 |
| 17 jun 2024 | 1.2400 | 1.4400 | 1.2200 | 1.3300 | 1.3300 | 330,000 |
| 14 jun 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 129,300 |
| 13 jun 2024 | 1.3000 | 1.3150 | 1.2200 | 1.2300 | 1.2300 | 247,400 |
| 12 jun 2024 | 1.3600 | 1.3800 | 1.2800 | 1.3000 | 1.3000 | 214,900 |
| 11 jun 2024 | 1.3900 | 1.4040 | 1.3300 | 1.3400 | 1.3400 | 79,800 |
| 10 jun 2024 | 1.4000 | 1.4250 | 1.3800 | 1.4000 | 1.4000 | 94,300 |
| 07 jun 2024 | 1.3900 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 94,000 |
| 06 jun 2024 | 1.3600 | 1.4000 | 1.3500 | 1.4000 | 1.4000 | 75,200 |
| 05 jun 2024 | 1.4000 | 1.4400 | 1.3800 | 1.3900 | 1.3900 | 71,600 |
| 04 jun 2024 | 1.4000 | 1.4280 | 1.3400 | 1.3900 | 1.3900 | 145,600 |
| 03 jun 2024 | 1.4500 | 1.4800 | 1.3800 | 1.4200 | 1.4200 | 117,900 |
| 31 may 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 99,000 |
| 30 may 2024 | 1.5000 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 103,200 |
| 29 may 2024 | 1.5000 | 1.5000 | 1.4700 | 1.5000 | 1.5000 | 89,500 |
| 28 may 2024 | 1.5500 | 1.5600 | 1.4600 | 1.5000 | 1.5000 | 174,800 |
| 24 may 2024 | 1.6300 | 1.6500 | 1.5500 | 1.5700 | 1.5700 | 125,200 |
| 23 may 2024 | 1.7400 | 1.7400 | 1.5850 | 1.6300 | 1.6300 | 170,800 |
| 22 may 2024 | 1.6400 | 1.7400 | 1.6400 | 1.6700 | 1.6700 | 95,200 |
| 21 may 2024 | 1.7100 | 1.7100 | 1.6400 | 1.6500 | 1.6500 | 83,300 |
| 20 may 2024 | 1.6800 | 1.7500 | 1.6460 | 1.7300 | 1.7300 | 231,600 |
| 17 may 2024 | 1.5800 | 1.7400 | 1.5800 | 1.6500 | 1.6500 | 267,900 |
| 16 may 2024 | 1.5900 | 1.6400 | 1.5300 | 1.5700 | 1.5700 | 114,900 |
| 15 may 2024 | 1.6800 | 1.7600 | 1.6000 | 1.6100 | 1.6100 | 180,400 |
| 14 may 2024 | 1.4800 | 1.7000 | 1.4800 | 1.6400 | 1.6400 | 290,700 |
| 13 may 2024 | 1.5000 | 1.5300 | 1.4700 | 1.4850 | 1.4850 | 175,500 |
| 10 may 2024 | 1.5000 | 1.5100 | 1.4600 | 1.4900 | 1.4900 | 129,200 |
| 09 may 2024 | 1.5100 | 1.5400 | 1.4900 | 1.5100 | 1.5100 | 114,900 |
| 08 may 2024 | 1.5400 | 1.6100 | 1.5100 | 1.5200 | 1.5200 | 172,600 |
| 07 may 2024 | 1.6000 | 1.6200 | 1.5000 | 1.5350 | 1.5350 | 313,000 |
| 06 may 2024 | 1.7400 | 1.8400 | 1.5650 | 1.5900 | 1.5900 | 348,400 |
| 03 may 2024 | 1.6000 | 1.7400 | 1.5900 | 1.6900 | 1.6900 | 294,200 |
| 02 may 2024 | 1.5000 | 1.5600 | 1.4600 | 1.5550 | 1.5550 | 329,200 |
| 01 may 2024 | 1.6600 | 1.7000 | 1.5030 | 1.5100 | 1.5100 | 558,700 |
| 30 abr 2024 | 1.7200 | 1.7840 | 1.6600 | 1.6700 | 1.6700 | 90,000 |
| 29 abr 2024 | 1.8000 | 1.8150 | 1.5700 | 1.7400 | 1.7400 | 499,800 |
| 26 abr 2024 | 1.9200 | 1.9300 | 1.7600 | 1.8400 | 1.8400 | 223,000 |
| 25 abr 2024 | 1.9500 | 1.9700 | 1.8700 | 1.8800 | 1.8800 | 165,900 |
| 24 abr 2024 | 2.0200 | 2.0200 | 1.9500 | 1.9700 | 1.9700 | 134,700 |
| 23 abr 2024 | 1.9600 | 2.0800 | 1.9600 | 2.0200 | 2.0200 | 93,700 |
| 22 abr 2024 | 2.0000 | 2.0010 | 1.9000 | 1.9900 | 1.9900 | 287,800 |
| 19 abr 2024 | 2.0500 | 2.0700 | 1.9800 | 2.0000 | 2.0000 | 182,300 |
| 18 abr 2024 | 1.9500 | 2.2400 | 1.9400 | 2.0800 | 2.0800 | 682,300 |
| 17 abr 2024 | 2.0400 | 2.0500 | 1.9000 | 1.9100 | 1.9100 | 320,800 |
| 16 abr 2024 | 1.9300 | 2.1000 | 1.8890 | 2.0200 | 2.0200 | 276,500 |
| 15 abr 2024 | 2.0000 | 2.0300 | 1.8700 | 1.9200 | 1.9200 | 384,400 |
| 12 abr 2024 | 2.0500 | 2.0600 | 1.9600 | 2.0100 | 2.0100 | 275,500 |
| 11 abr 2024 | 2.0500 | 2.0840 | 2.0100 | 2.0500 | 2.0500 | 192,100 |
| 10 abr 2024 | 2.2500 | 2.2500 | 2.0300 | 2.0400 | 2.0400 | 278,700 |
| 09 abr 2024 | 2.2000 | 2.2900 | 2.1600 | 2.2600 | 2.2600 | 385,000 |
| 08 abr 2024 | 2.2500 | 2.2700 | 2.0600 | 2.1000 | 2.1000 | 302,900 |
| 05 abr 2024 | 2.2800 | 2.3130 | 2.2100 | 2.2400 | 2.2400 | 136,900 |
| 04 abr 2024 | 2.1500 | 2.2900 | 2.1400 | 2.2300 | 2.2300 | 179,200 |
| 03 abr 2024 | 2.2700 | 2.3100 | 2.1400 | 2.2000 | 2.2000 | 260,100 |
| 02 abr 2024 | 2.1900 | 2.3000 | 2.1800 | 2.2900 | 2.2900 | 239,300 |
| 01 abr 2024 | 2.2400 | 2.3200 | 2.1800 | 2.2800 | 2.2800 | 251,900 |
| 28 mar 2024 | 2.2500 | 2.2800 | 2.1300 | 2.2600 | 2.2600 | 493,900 |
| 27 mar 2024 | 2.0200 | 2.2800 | 2.0000 | 2.1850 | 2.1850 | 541,900 |
| 26 mar 2024 | 2.0300 | 2.0800 | 1.8350 | 2.0400 | 2.0400 | 730,600 |
| 25 mar 2024 | 2.1900 | 2.2500 | 2.0000 | 2.0300 | 2.0300 | 709,100 |
| 22 mar 2024 | 2.6200 | 2.6200 | 2.1400 | 2.1900 | 2.1900 | 1,244,000 |
| 21 mar 2024 | 2.5400 | 2.7500 | 2.5120 | 2.6400 | 2.6400 | 295,200 |
| 20 mar 2024 | 2.6500 | 2.6600 | 2.3150 | 2.5550 | 2.5550 | 847,600 |
| 19 mar 2024 | 2.7700 | 2.8400 | 2.6000 | 2.6600 | 2.6600 | 494,400 |
| 18 mar 2024 | 2.8900 | 2.9200 | 2.7800 | 2.8400 | 2.8400 | 169,200 |
| 15 mar 2024 | 2.8300 | 2.9700 | 2.7700 | 2.8700 | 2.8700 | 462,800 |
| 14 mar 2024 | 3.0000 | 3.0100 | 2.7500 | 2.8000 | 2.8000 | 488,900 |
| 13 mar 2024 | 3.0700 | 3.1500 | 2.9800 | 3.0050 | 3.0050 | 250,300 |
| 12 mar 2024 | 3.1800 | 3.1900 | 3.0650 | 3.1200 | 3.1200 | 253,600 |
| 11 mar 2024 | 3.2700 | 3.2900 | 3.0650 | 3.1000 | 3.1000 | 339,000 |
| 08 mar 2024 | 3.2000 | 3.3850 | 3.1720 | 3.2100 | 3.2100 | 318,400 |
| 07 mar 2024 | 3.0900 | 3.2700 | 3.0900 | 3.1700 | 3.1700 | 174,200 |
| 06 mar 2024 | 3.2300 | 3.2700 | 2.8100 | 3.1300 | 3.1300 | 661,600 |
| 05 mar 2024 | 3.4500 | 3.4500 | 3.1000 | 3.2600 | 3.2600 | 563,100 |
| 04 mar 2024 | 3.6100 | 3.6600 | 3.3400 | 3.4000 | 3.4000 | 483,900 |
| 01 mar 2024 | 3.5700 | 3.7900 | 3.5010 | 3.6300 | 3.6300 | 394,000 |
| 29 feb 2024 | 3.6000 | 3.7300 | 3.5600 | 3.6300 | 3.6300 | 402,300 |
| 28 feb 2024 | 3.7600 | 3.7800 | 3.4700 | 3.5200 | 3.5200 | 640,600 |
| 27 feb 2024 | 3.9700 | 3.9700 | 3.7100 | 3.7900 | 3.7900 | 449,500 |
| 26 feb 2024 | 3.8600 | 3.9900 | 3.8100 | 3.9700 | 3.9700 | 395,800 |
| 23 feb 2024 | 3.7800 | 4.0100 | 3.7300 | 3.8900 | 3.8900 | 406,600 |
| 22 feb 2024 | 3.9900 | 4.0500 | 3.6600 | 3.8000 | 3.8000 | 711,300 |
| 21 feb 2024 | 4.0000 | 4.1400 | 3.8500 | 3.9400 | 3.9400 | 304,900 |
| 20 feb 2024 | 4.0600 | 4.1200 | 3.7600 | 4.0000 | 4.0000 | 816,200 |
| 16 feb 2024 | 4.2300 | 4.2900 | 4.0300 | 4.0900 | 4.0900 | 421,600 |
| 15 feb 2024 | 4.0900 | 4.3300 | 4.0800 | 4.2500 | 4.2500 | 355,800 |
| 14 feb 2024 | 4.4000 | 4.4900 | 3.9700 | 4.1000 | 4.1000 | 538,200 |
| 13 feb 2024 | 4.3600 | 4.5400 | 4.2500 | 4.3800 | 4.3800 | 627,600 |
| 12 feb 2024 | 4.5600 | 4.5990 | 4.2200 | 4.4200 | 4.4200 | 835,600 |
| 09 feb 2024 | 4.3400 | 4.6800 | 4.3400 | 4.5700 | 4.5700 | 696,900 |
| 08 feb 2024 | 4.0300 | 4.4000 | 3.9700 | 4.3300 | 4.3300 | 697,700 |
| 07 feb 2024 | 3.8700 | 4.2000 | 3.8500 | 3.9600 | 3.9600 | 644,100 |
| 06 feb 2024 | 4.0600 | 4.1700 | 3.7500 | 3.9000 | 3.9000 | 574,800 |
| 05 feb 2024 | 7.0100 | 7.0100 | 3.6800 | 3.9700 | 3.9700 | 2,083,100 |
| 02 feb 2024 | 3.9200 | 4.1800 | 3.8600 | 4.0800 | 4.0800 | 774,200 |
| 01 feb 2024 | 3.8800 | 3.9600 | 3.6700 | 3.8800 | 3.8800 | 373,700 |
| 31 ene 2024 | 3.7500 | 3.9400 | 3.6200 | 3.7900 | 3.7900 | 386,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.