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

Byrna Technologies Inc (NQ: BYRN )

12.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Dec 30, 2022 7.870 7.890 7.610 7.840 65,791 +0.00(+0.00%)
Dec 29, 2022 7.810 8.185 7.670 7.840 73,070 +0.09(+1.16%)
Dec 28, 2022 7.950 8.100 7.640 7.750 114,470 -0.21(-2.64%)
Dec 27, 2022 8.030 8.230 7.960 7.960 57,807 -0.14(-1.73%)
Dec 23, 2022 8.030 8.250 8.000 8.100 24,774 +0.03(+0.37%)
Dec 22, 2022 8.100 8.470 7.990 8.070 38,694 -0.13(-1.59%)
Dec 21, 2022 8.310 8.490 8.140 8.200 36,028 -0.13(-1.56%)
Dec 20, 2022 8.330 8.720 7.951 8.330 53,467 -0.07(-0.83%)
Dec 19, 2022 8.660 8.840 8.400 8.400 83,603 -0.34(-3.89%)
Dec 16, 2022 8.680 8.975 8.560 8.740 52,920 -0.01(-0.11%)
Dec 15, 2022 8.760 8.980 8.650 8.750 56,712 -0.02(-0.23%)
Dec 14, 2022 8.790 9.000 8.735 8.770 46,422 -0.07(-0.79%)
Dec 13, 2022 9.000 9.080 8.750 8.840 82,204 -0.09(-1.01%)
Dec 12, 2022 8.950 9.000 8.730 8.930 71,858 +0.04(+0.45%)
Dec 09, 2022 8.990 9.000 8.823 8.890 45,152 -0.07(-0.78%)
Dec 08, 2022 8.860 9.000 8.780 8.960 54,972 +0.19(+2.17%)
Dec 07, 2022 8.650 8.980 8.650 8.770 39,207 +0.02(+0.23%)
Dec 06, 2022 8.890 9.000 8.650 8.750 63,640 +0.06(+0.69%)
Dec 05, 2022 8.840 8.990 8.690 8.690 62,964 -0.18(-2.03%)
Dec 02, 2022 8.650 8.990 8.650 8.870 55,139 +0.11(+1.26%)
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.