Skip to main content

Byrna Technologies Inc (NQ: BYRN )

10.69 -0.27 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

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.