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 29, 2023 2.270 2.380 2.190 2.240 81,335 -0.01(-0.44%)
Sep 28, 2023 2.400 2.500 2.250 2.250 86,482 -0.11(-4.66%)
Sep 27, 2023 2.650 2.660 2.352 2.360 106,287 -0.39(-14.18%)
Sep 26, 2023 2.760 2.800 2.600 2.750 67,497 +0.10(+3.77%)
Sep 25, 2023 3.000 2.760 2.650 2.650 164,623 -0.46(-14.79%)
Sep 22, 2023 3.040 3.130 3.040 3.110 6,159 +0.07(+2.30%)
Sep 21, 2023 3.110 3.140 3.020 3.040 25,637 -0.02(-0.65%)
Sep 20, 2023 3.170 3.220 3.060 3.060 30,096 -0.13(-4.08%)
Sep 19, 2023 3.160 3.216 2.990 3.190 82,307 -0.02(-0.62%)
Sep 18, 2023 3.350 3.450 3.170 3.210 42,591 -0.10(-3.02%)
Sep 15, 2023 3.530 3.580 3.270 3.310 128,801 -0.23(-6.50%)
Sep 14, 2023 3.540 3.540 3.435 3.540 36,821 -0.01(-0.28%)
Sep 13, 2023 3.520 3.670 3.420 3.550 56,431 +0.08(+2.31%)
Sep 12, 2023 3.560 3.578 3.419 3.470 32,621 -0.10(-2.80%)
Sep 11, 2023 3.630 3.630 3.475 3.570 35,314 -0.05(-1.38%)
Sep 08, 2023 3.500 3.700 3.460 3.620 40,257 +0.19(+5.54%)
Sep 07, 2023 3.590 3.725 3.345 3.430 45,725 -0.13(-3.65%)
Sep 06, 2023 3.640 3.790 3.500 3.560 54,757 -0.09(-2.47%)
Sep 05, 2023 3.660 3.930 3.580 3.650 52,427 +0.00(+0.00%)
Sep 01, 2023 3.450 3.780 3.450 3.650 78,619 +0.20(+5.80%)
Aug 31, 2023 3.450 3.545 3.430 3.450 12,599 +0.04(+1.17%)
Aug 30, 2023 3.390 3.450 3.355 3.410 21,857 -0.02(-0.58%)
Aug 29, 2023 3.430 3.510 3.430 3.430 107,525 +0.00(+0.00%)
Aug 28, 2023 3.430 3.530 3.370 3.430 35,135 -0.03(-0.87%)
Aug 25, 2023 3.440 3.560 3.360 3.460 79,131 +0.01(+0.29%)
Aug 24, 2023 3.560 3.560 3.400 3.450 26,053 -0.11(-3.09%)
Aug 23, 2023 3.780 3.780 3.530 3.560 65,019 -0.18(-4.81%)
Aug 22, 2023 3.590 3.750 3.400 3.740 98,266 +0.28(+8.09%)
Aug 21, 2023 3.370 3.490 3.365 3.460 34,468 +0.08(+2.37%)
Aug 18, 2023 3.450 3.460 3.325 3.380 48,017 -0.09(-2.59%)
Aug 17, 2023 3.500 3.550 3.420 3.470 49,716 -0.06(-1.70%)
Aug 16, 2023 3.510 3.550 3.450 3.530 25,430 +0.00(+0.00%)
Aug 15, 2023 3.590 3.610 3.480 3.530 32,976 -0.08(-2.22%)
Aug 14, 2023 3.460 3.610 3.420 3.610 65,490 +0.19(+5.56%)
Aug 11, 2023 3.320 3.420 3.270 3.420 43,456 +0.14(+4.27%)
Aug 10, 2023 3.120 3.290 3.120 3.280 51,080 +0.16(+5.13%)
Aug 09, 2023 3.240 3.256 3.096 3.120 66,873 -0.12(-3.70%)
Aug 08, 2023 3.240 3.290 3.170 3.240 46,696 -0.06(-1.82%)
Aug 07, 2023 3.480 3.480 3.070 3.300 104,054 -0.18(-5.17%)
Aug 04, 2023 3.430 3.480 3.310 3.480 55,238 +0.10(+2.96%)
Aug 03, 2023 3.370 3.390 3.300 3.380 59,720 -0.01(-0.29%)
Aug 02, 2023 3.500 3.540 3.290 3.390 143,891 -0.11(-3.14%)
Aug 01, 2023 3.590 3.720 3.500 3.500 104,869 -0.19(-5.15%)
Jul 31, 2023 3.720 3.810 3.670 3.690 60,796 -0.06(-1.60%)
Jul 28, 2023 3.800 3.910 3.710 3.750 71,165 -0.12(-3.10%)
Jul 27, 2023 3.990 3.990 3.760 3.870 160,462 -0.10(-2.52%)
Jul 26, 2023 4.070 4.110 3.880 3.970 82,220 -0.11(-2.70%)
Jul 25, 2023 4.020 4.100 4.010 4.080 75,012 +0.02(+0.49%)
Jul 24, 2023 3.940 4.070 3.900 4.060 114,207 +0.07(+1.75%)
Jul 21, 2023 3.940 4.030 3.800 3.990 83,782 +0.08(+2.05%)
Jul 20, 2023 3.920 3.955 3.770 3.910 52,938 -0.01(-0.26%)
Jul 19, 2023 3.850 3.975 3.750 3.920 140,762 +0.19(+5.09%)
Jul 18, 2023 3.950 3.960 3.690 3.730 112,690 -0.18(-4.60%)
Jul 17, 2023 3.680 3.940 3.590 3.910 257,662 +0.25(+6.83%)
Jul 14, 2023 3.480 3.690 3.450 3.660 197,164 +0.18(+5.17%)
Jul 13, 2023 3.890 3.910 3.450 3.480 541,436 -0.41(-10.54%)
Jul 12, 2023 4.210 4.338 3.860 3.890 421,171 -0.17(-4.19%)
Jul 11, 2023 5.250 5.350 4.000 4.060 844,922 -1.16(-22.22%)
Jul 10, 2023 5.050 5.370 4.950 5.220 258,984 +0.31(+6.31%)
Jul 07, 2023 4.740 4.980 4.700 4.910 67,392 +0.17(+3.59%)
Jul 06, 2023 4.860 4.860 4.680 4.740 36,322 -0.16(-3.27%)
Jul 05, 2023 4.900 5.020 4.790 4.900 66,824 -0.06(-1.21%)
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.