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

Byrna Technologies Inc (NQ: BYRN )

10.93 -0.15 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
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.