Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byrna Technologies Inc (NQ: BYRN )

11.49 +0.14 (+1.28%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 11, 2024 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 (%)
Jun 30, 2023 4.870 5.250 4.870 5.010 85,557 +0.14(+2.87%)
Jun 29, 2023 4.600 4.930 4.532 4.870 59,794 +0.34(+7.51%)
Jun 28, 2023 4.450 4.660 4.450 4.530 16,794 +0.03(+0.67%)
Jun 27, 2023 4.500 4.500 4.390 4.500 31,272 +0.02(+0.45%)
Jun 26, 2023 4.500 4.580 4.390 4.480 40,436 -0.01(-0.22%)
Jun 23, 2023 4.390 4.590 4.390 4.490 41,830 +0.06(+1.35%)
Jun 22, 2023 4.540 4.630 4.230 4.430 104,585 -0.11(-2.42%)
Jun 21, 2023 4.620 4.650 4.450 4.540 85,028 -0.05(-1.09%)
Jun 20, 2023 4.700 5.010 4.550 4.590 104,670 -0.09(-1.92%)
Jun 16, 2023 4.860 4.860 4.670 4.680 86,849 -0.23(-4.68%)
Jun 15, 2023 4.940 5.070 4.880 4.910 67,876 -0.10(-2.00%)
Jun 14, 2023 5.110 5.150 5.000 5.010 108,983 -0.05(-0.99%)
Jun 13, 2023 5.100 5.130 5.030 5.060 78,084 +0.04(+0.80%)
Jun 12, 2023 5.110 5.180 4.950 5.020 103,965 -0.07(-1.38%)
Jun 09, 2023 5.050 5.260 5.030 5.090 143,264 +0.04(+0.79%)
Jun 08, 2023 5.050 5.210 5.000 5.050 151,598 -0.01(-0.20%)
Jun 07, 2023 5.060 5.090 4.950 5.060 38,062 +0.07(+1.40%)
Jun 06, 2023 4.720 5.175 4.710 4.990 132,424 +0.27(+5.72%)
Jun 05, 2023 4.960 4.960 4.670 4.720 99,543 -0.18(-3.67%)
Jun 02, 2023 4.860 5.040 4.802 4.900 92,485 +0.03(+0.62%)
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.