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

Byrna Technologies Inc (NQ: BYRN )

11.27 -0.18 (-1.57%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 21, 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 (%)
Nov 30, 2022 8.375 8.660 8.301 8.660 56,789 +0.30(+3.59%)
Nov 29, 2022 8.400 8.500 8.280 8.360 33,300 -0.02(-0.24%)
Nov 28, 2022 8.190 8.490 8.146 8.380 58,283 +0.17(+2.07%)
Nov 25, 2022 8.200 8.287 8.130 8.210 31,436 +0.01(+0.12%)
Nov 23, 2022 8.140 8.310 8.140 8.200 21,358 +0.00(+0.00%)
Nov 22, 2022 8.430 8.480 8.132 8.200 52,923 -0.06(-0.73%)
Nov 21, 2022 8.200 8.500 8.110 8.260 75,892 +0.00(+0.00%)
Nov 18, 2022 8.140 8.430 8.140 8.260 47,212 +0.12(+1.47%)
Nov 17, 2022 8.150 8.300 7.910 8.140 62,954 +0.00(+0.00%)
Nov 16, 2022 8.000 8.190 7.915 8.140 75,956 +0.14(+1.75%)
Nov 15, 2022 7.720 8.200 7.610 8.000 150,800 +0.47(+6.24%)
Nov 14, 2022 7.330 7.560 7.224 7.530 53,235 +0.25(+3.43%)
Nov 11, 2022 6.920 7.300 6.900 7.280 138,693 +0.41(+5.97%)
Nov 10, 2022 6.860 7.060 6.769 6.870 64,848 +0.10(+1.48%)
Nov 09, 2022 6.960 6.990 6.660 6.770 51,982 -0.23(-3.29%)
Nov 08, 2022 7.050 7.141 6.820 7.000 30,778 +0.01(+0.14%)
Nov 07, 2022 7.000 7.050 6.821 6.990 61,321 +0.02(+0.29%)
Nov 04, 2022 7.220 7.230 6.904 6.970 31,032 -0.02(-0.29%)
Nov 03, 2022 6.890 7.115 6.840 6.990 44,406 +0.06(+0.87%)
Nov 02, 2022 7.170 7.255 6.930 6.930 80,094 -0.26(-3.62%)
Nov 01, 2022 7.160 7.565 7.050 7.190 113,537 +0.12(+1.70%)
Oct 31, 2022 6.800 7.160 6.670 7.070 101,166 +0.17(+2.46%)
Oct 28, 2022 6.920 7.355 6.780 6.900 62,604 -0.06(-0.86%)
Oct 27, 2022 7.400 7.700 6.900 6.960 123,362 -0.40(-5.43%)
Oct 26, 2022 7.380 7.600 7.300 7.360 97,682 -0.01(-0.14%)
Oct 25, 2022 7.150 7.525 7.140 7.370 59,451 +0.22(+3.08%)
Oct 24, 2022 6.880 7.220 6.830 7.150 79,488 +0.22(+3.17%)
Oct 21, 2022 6.800 7.060 6.760 6.930 87,743 +0.04(+0.58%)
Oct 20, 2022 6.840 7.020 6.730 6.890 57,865 +0.06(+0.88%)
Oct 19, 2022 6.550 7.070 6.021 6.830 116,787 +0.11(+1.64%)
Oct 18, 2022 6.750 6.890 6.690 6.720 65,811 +0.04(+0.60%)
Oct 17, 2022 6.390 6.740 6.320 6.680 78,996 +0.34(+5.36%)
Oct 14, 2022 6.460 6.655 6.310 6.340 84,206 -0.13(-2.01%)
Oct 13, 2022 6.070 6.680 6.070 6.470 140,649 +0.29(+4.69%)
Oct 12, 2022 5.830 6.335 5.620 6.180 169,322 +0.70(+12.77%)
Oct 11, 2022 5.280 5.640 5.230 5.480 91,110 +0.18(+3.40%)
Oct 10, 2022 5.020 5.377 4.950 5.300 151,797 +0.27(+5.37%)
Oct 07, 2022 5.350 5.370 4.890 5.030 138,473 -0.26(-4.91%)
Oct 06, 2022 5.110 5.360 5.040 5.290 119,669 +0.31(+6.22%)
Oct 05, 2022 5.120 5.239 4.700 4.980 162,011 +0.06(+1.22%)
Oct 04, 2022 4.860 5.070 4.780 4.920 153,102 +0.15(+3.14%)
Oct 03, 2022 4.860 4.875 4.600 4.770 75,779 +0.07(+1.49%)
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%)
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.