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

Byrna Technologies Inc (NQ: BYRN )

11.71 -0.28 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
Jun 01, 2023 4.680 4.970 4.680 4.870 50,707 +0.20(+4.28%)
May 31, 2023 4.660 4.770 4.590 4.670 79,094 -0.04(-0.85%)
May 30, 2023 4.750 4.800 4.620 4.710 55,681 -0.04(-0.84%)
May 26, 2023 4.860 4.860 4.700 4.750 56,374 -0.07(-1.45%)
May 25, 2023 5.130 5.130 4.610 4.820 72,099 -0.31(-6.04%)
May 24, 2023 5.320 5.340 5.010 5.130 56,142 -0.20(-3.75%)
May 23, 2023 5.400 5.650 5.260 5.330 77,841 -0.04(-0.74%)
May 22, 2023 5.240 5.420 5.200 5.370 48,749 +0.15(+2.87%)
May 19, 2023 5.470 5.470 5.090 5.220 52,433 -0.19(-3.51%)
May 18, 2023 5.260 5.470 5.240 5.410 45,934 +0.15(+2.85%)
May 17, 2023 5.180 5.305 5.120 5.260 41,286 +0.08(+1.54%)
May 16, 2023 5.150 5.370 5.080 5.180 109,229 +0.00(+0.00%)
May 15, 2023 5.020 5.180 4.920 5.180 34,363 +0.18(+3.60%)
May 12, 2023 4.950 5.116 4.930 5.000 57,440 +0.04(+0.81%)
May 11, 2023 4.810 5.040 4.790 4.960 59,309 +0.15(+3.12%)
May 10, 2023 4.900 4.960 4.760 4.810 93,923 +0.00(+0.00%)
May 09, 2023 4.960 5.030 4.770 4.810 69,873 -0.20(-3.99%)
May 08, 2023 5.040 5.160 4.935 5.010 70,947 -0.04(-0.79%)
May 05, 2023 4.870 5.080 4.860 5.050 54,614 +0.22(+4.55%)
May 04, 2023 5.000 5.000 4.750 4.830 57,028 -0.17(-3.40%)
May 03, 2023 4.970 5.160 4.900 5.000 108,199 +0.04(+0.70%)
May 02, 2023 5.050 5.050 4.830 4.965 145,192 -0.09(-1.88%)
May 01, 2023 5.200 5.200 4.900 5.060 145,822 -0.16(-3.07%)
Apr 28, 2023 5.380 5.430 5.170 5.220 66,170 -0.15(-2.79%)
Apr 27, 2023 5.360 5.420 5.210 5.370 114,346 -0.03(-0.56%)
Apr 26, 2023 5.570 5.650 5.340 5.400 111,910 -0.17(-3.05%)
Apr 25, 2023 6.060 6.196 5.570 5.570 134,704 -0.63(-10.16%)
Apr 24, 2023 5.900 6.658 5.850 6.200 270,516 +0.43(+7.45%)
Apr 21, 2023 5.850 6.040 5.620 5.770 223,947 +0.01(+0.17%)
Apr 20, 2023 5.840 5.930 5.530 5.760 248,578 +0.33(+5.98%)
Apr 19, 2023 5.700 5.790 5.420 5.435 158,423 -0.26(-4.57%)
Apr 18, 2023 6.390 6.390 5.540 5.695 154,697 -0.63(-10.03%)
Apr 17, 2023 6.660 6.730 6.220 6.330 153,972 -0.26(-3.95%)
Apr 14, 2023 7.220 7.275 6.560 6.590 209,112 -0.78(-10.58%)
Apr 13, 2023 7.500 7.500 7.280 7.370 61,497 -0.03(-0.41%)
Apr 12, 2023 7.550 7.630 7.320 7.400 60,498 -0.15(-1.99%)
Apr 11, 2023 7.490 7.590 7.435 7.550 55,011 +0.00(+0.00%)
Apr 10, 2023 7.400 7.590 7.330 7.550 63,073 +0.10(+1.34%)
Apr 06, 2023 7.380 7.522 7.220 7.450 45,495 +0.08(+1.09%)
Apr 05, 2023 7.470 7.510 7.260 7.370 46,274 -0.10(-1.34%)
Apr 04, 2023 7.750 7.750 7.460 7.470 50,909 -0.28(-3.61%)
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.