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 (%)
Sep 30, 2022 4.550 4.910 4.550 4.700 107,492 +0.15(+3.30%)
Sep 29, 2022 4.840 4.840 4.500 4.550 68,256 -0.33(-6.76%)
Sep 28, 2022 4.600 4.990 4.580 4.880 94,196 +0.31(+6.78%)
Sep 27, 2022 4.740 4.900 4.550 4.570 54,374 -0.11(-2.35%)
Sep 26, 2022 5.020 5.170 4.650 4.680 69,526 -0.35(-6.87%)
Sep 23, 2022 5.330 5.360 4.860 5.025 131,942 -0.40(-7.46%)
Sep 22, 2022 5.670 5.670 5.130 5.430 96,544 -0.07(-1.27%)
Sep 21, 2022 5.730 5.750 5.450 5.500 86,506 -0.25(-4.35%)
Sep 20, 2022 6.010 6.100 5.620 5.750 104,678 -0.32(-5.27%)
Sep 19, 2022 6.410 6.520 6.030 6.070 48,440 -0.37(-5.75%)
Sep 16, 2022 6.270 6.560 6.130 6.440 178,850 +0.15(+2.38%)
Sep 15, 2022 6.250 6.635 6.250 6.290 30,874 +0.01(+0.16%)
Sep 14, 2022 6.390 6.610 6.160 6.280 75,221 -0.15(-2.33%)
Sep 13, 2022 6.830 6.990 6.320 6.430 151,988 -0.52(-7.48%)
Sep 12, 2022 7.050 7.181 6.810 6.950 108,072 -0.10(-1.42%)
Sep 09, 2022 7.850 8.300 7.009 7.050 202,351 -0.72(-9.27%)
Sep 08, 2022 8.230 8.455 7.720 7.770 181,877 -0.64(-7.61%)
Sep 07, 2022 8.000 8.510 7.900 8.410 78,780 +0.15(+1.82%)
Sep 06, 2022 8.350 8.830 8.200 8.260 39,993 -0.15(-1.78%)
Sep 02, 2022 8.630 8.830 8.315 8.410 30,750 -0.17(-1.98%)
Sep 01, 2022 8.840 9.090 8.510 8.580 59,269 -0.35(-3.92%)
Aug 31, 2022 9.110 9.130 8.830 8.930 69,045 -0.05(-0.56%)
Aug 30, 2022 8.990 9.050 8.842 8.980 67,328 +0.05(+0.56%)
Aug 29, 2022 8.840 9.090 8.840 8.930 59,736 -0.05(-0.56%)
Aug 26, 2022 9.350 9.490 8.860 8.980 76,425 -0.39(-4.16%)
Aug 25, 2022 9.100 9.410 9.050 9.370 58,664 +0.31(+3.42%)
Aug 24, 2022 8.830 9.080 8.830 9.060 35,922 +0.17(+1.91%)
Aug 23, 2022 9.016 9.016 8.715 8.890 36,310 +0.08(+0.91%)
Aug 22, 2022 8.690 9.180 8.630 8.810 47,654 -0.06(-0.68%)
Aug 19, 2022 8.900 9.205 8.760 8.870 38,422 -0.13(-1.44%)
Aug 18, 2022 9.040 9.264 8.980 9.000 36,745 -0.06(-0.66%)
Aug 17, 2022 9.170 9.310 9.030 9.060 52,540 -0.21(-2.27%)
Aug 16, 2022 9.220 9.390 9.120 9.270 46,426 +0.01(+0.11%)
Aug 15, 2022 9.220 9.410 9.220 9.260 42,562 +0.04(+0.43%)
Aug 12, 2022 8.900 9.280 8.710 9.220 73,074 +0.32(+3.60%)
Aug 11, 2022 9.120 9.277 8.830 8.900 85,152 -0.15(-1.66%)
Aug 10, 2022 8.770 9.090 8.540 9.050 149,310 +0.38(+4.38%)
Aug 09, 2022 8.610 8.800 8.510 8.670 77,114 +0.02(+0.23%)
Aug 08, 2022 8.630 8.830 8.490 8.650 146,157 +0.05(+0.58%)
Aug 05, 2022 8.510 8.700 8.455 8.600 87,388 -0.04(-0.46%)
Aug 04, 2022 8.740 8.860 8.550 8.640 74,363 -0.16(-1.82%)
Aug 03, 2022 8.740 8.940 8.740 8.800 101,665 +0.05(+0.57%)
Aug 02, 2022 8.300 8.830 8.250 8.750 140,527 +0.39(+4.67%)
Aug 01, 2022 8.200 8.420 8.090 8.360 69,084 +0.17(+2.08%)
Jul 29, 2022 8.360 8.430 8.043 8.190 88,898 +0.00(+0.00%)
Jul 28, 2022 8.110 8.330 8.030 8.190 79,419 +0.04(+0.49%)
Jul 27, 2022 8.020 8.260 7.960 8.150 41,362 +0.16(+2.00%)
Jul 26, 2022 8.060 8.190 7.760 7.990 41,070 +0.03(+0.38%)
Jul 25, 2022 8.720 8.720 7.930 7.960 88,600 -0.76(-8.72%)
Jul 22, 2022 8.850 8.885 8.670 8.720 42,575 -0.11(-1.25%)
Jul 21, 2022 8.500 8.830 8.500 8.830 69,469 +0.30(+3.52%)
Jul 20, 2022 8.280 8.650 8.234 8.530 119,952 +0.31(+3.77%)
Jul 19, 2022 8.350 8.365 8.070 8.220 84,885 -0.05(-0.60%)
Jul 18, 2022 8.340 8.380 8.100 8.270 87,329 +0.06(+0.73%)
Jul 15, 2022 8.200 8.260 7.910 8.210 135,158 +0.01(+0.12%)
Jul 14, 2022 8.080 8.530 8.050 8.200 194,073 +0.29(+3.67%)
Jul 13, 2022 7.800 8.080 7.535 7.910 118,469 +0.01(+0.13%)
Jul 12, 2022 7.990 7.990 7.460 7.900 186,930 +0.19(+2.46%)
Jul 11, 2022 9.220 9.290 7.670 7.710 378,220 -1.45(-15.83%)
Jul 08, 2022 9.330 9.410 9.090 9.160 178,114 -0.14(-1.51%)
Jul 07, 2022 8.750 9.378 8.630 9.300 261,567 +0.70(+8.14%)
Jul 06, 2022 8.370 8.940 8.370 8.600 195,500 +0.28(+3.37%)
Jul 05, 2022 8.400 8.480 8.070 8.320 170,992 -0.14(-1.65%)
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.