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

Byrna Technologies Inc (NQ: BYRN )

11.69 -0.42 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2022 8.410 8.520 7.990 8.060 184,344 -0.14(-1.71%)
May 27, 2022 8.030 8.260 8.000 8.200 131,783 +0.20(+2.50%)
May 26, 2022 7.770 8.340 7.720 8.000 319,755 +0.48(+6.38%)
May 25, 2022 7.310 7.580 7.040 7.520 271,748 +0.37(+5.17%)
May 24, 2022 7.570 7.930 7.140 7.150 221,251 -0.53(-6.90%)
May 23, 2022 7.750 7.800 7.540 7.680 269,617 +0.05(+0.66%)
May 20, 2022 7.640 7.790 7.470 7.630 184,386 +0.09(+1.19%)
May 19, 2022 7.340 7.690 7.295 7.540 219,962 +0.15(+2.03%)
May 18, 2022 7.210 7.682 7.050 7.390 314,941 +0.27(+3.79%)
May 17, 2022 6.720 7.150 6.720 7.120 187,097 +0.56(+8.54%)
May 16, 2022 6.440 6.735 6.380 6.560 163,064 +0.12(+1.86%)
May 13, 2022 6.180 6.570 6.180 6.440 194,064 +0.34(+5.57%)
May 12, 2022 6.060 6.310 6.000 6.100 219,786 -0.07(-1.13%)
May 11, 2022 6.310 6.580 6.100 6.170 243,668 -0.22(-3.44%)
May 10, 2022 6.270 6.645 6.245 6.390 210,828 +0.20(+3.23%)
May 09, 2022 6.050 6.250 6.030 6.190 158,990 +0.10(+1.64%)
May 06, 2022 6.190 6.250 6.030 6.090 187,088 -0.15(-2.40%)
May 05, 2022 6.360 6.540 6.150 6.240 171,735 -0.21(-3.26%)
May 04, 2022 6.400 6.520 6.160 6.450 208,659 +0.11(+1.74%)
May 03, 2022 6.080 6.480 6.080 6.340 205,227 +0.20(+3.26%)
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.