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

Byrna Technologies Inc (NQ: BYRN )

9.190 -0.130 (-1.39%)
Streaming Delayed Price Updated: 11:30 AM EDT, Jun 26, 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 (%)
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%)
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.