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

Byrna Technologies Inc (NQ: BYRN )

12.38 -0.50 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 5.380 5.430 5.170 5.220 66,170 -0.15(-2.79%)
Apr 27, 2023 5.360 5.420 5.210 5.370 114,346 -0.03(-0.56%)
Apr 26, 2023 5.570 5.650 5.340 5.400 111,910 -0.17(-3.05%)
Apr 25, 2023 6.060 6.196 5.570 5.570 134,704 -0.63(-10.16%)
Apr 24, 2023 5.900 6.658 5.850 6.200 270,516 +0.43(+7.45%)
Apr 21, 2023 5.850 6.040 5.620 5.770 223,947 +0.01(+0.17%)
Apr 20, 2023 5.840 5.930 5.530 5.760 248,578 +0.33(+5.98%)
Apr 19, 2023 5.700 5.790 5.420 5.435 158,423 -0.26(-4.57%)
Apr 18, 2023 6.390 6.390 5.540 5.695 154,697 -0.63(-10.03%)
Apr 17, 2023 6.660 6.730 6.220 6.330 153,972 -0.26(-3.95%)
Apr 14, 2023 7.220 7.275 6.560 6.590 209,112 -0.78(-10.58%)
Apr 13, 2023 7.500 7.500 7.280 7.370 61,497 -0.03(-0.41%)
Apr 12, 2023 7.550 7.630 7.320 7.400 60,498 -0.15(-1.99%)
Apr 11, 2023 7.490 7.590 7.435 7.550 55,011 +0.00(+0.00%)
Apr 10, 2023 7.400 7.590 7.330 7.550 63,073 +0.10(+1.34%)
Apr 06, 2023 7.380 7.522 7.220 7.450 45,495 +0.08(+1.09%)
Apr 05, 2023 7.470 7.510 7.260 7.370 46,274 -0.10(-1.34%)
Apr 04, 2023 7.750 7.750 7.460 7.470 50,909 -0.28(-3.61%)
Apr 03, 2023 7.660 7.885 7.575 7.750 56,243 +0.16(+2.11%)
Mar 31, 2023 7.790 7.930 7.540 7.590 73,293 -0.23(-2.94%)
Mar 30, 2023 7.820 7.910 7.750 7.820 48,013 +0.00(+0.00%)
Mar 29, 2023 7.850 8.000 7.750 7.820 52,648 -0.03(-0.38%)
Mar 28, 2023 7.850 7.965 7.740 7.850 39,928 +0.05(+0.64%)
Mar 27, 2023 8.000 8.000 7.710 7.800 30,042 -0.02(-0.26%)
Mar 24, 2023 7.700 7.990 7.700 7.820 52,255 +0.15(+1.96%)
Mar 23, 2023 8.100 8.270 7.480 7.670 126,147 -0.32(-4.01%)
Mar 22, 2023 8.050 8.270 7.785 7.990 73,364 -0.15(-1.84%)
Mar 21, 2023 8.410 8.410 8.120 8.140 42,649 -0.09(-1.09%)
Mar 20, 2023 8.910 9.000 7.950 8.230 90,399 -0.71(-7.94%)
Mar 17, 2023 8.900 9.020 8.710 8.940 89,663 -0.03(-0.33%)
Mar 16, 2023 8.720 9.000 8.720 8.970 46,763 +0.22(+2.51%)
Mar 15, 2023 8.660 8.980 8.660 8.750 43,415 -0.11(-1.24%)
Mar 14, 2023 9.000 9.000 8.655 8.860 61,766 -0.01(-0.11%)
Mar 13, 2023 8.690 9.020 8.670 8.870 47,981 -0.01(-0.11%)
Mar 10, 2023 8.860 9.050 8.820 8.880 56,654 -0.13(-1.44%)
Mar 09, 2023 9.270 9.270 8.960 9.010 56,779 +0.02(+0.22%)
Mar 08, 2023 9.356 9.356 8.510 8.990 112,099 +0.00(+0.00%)
Mar 07, 2023 8.850 9.360 8.670 8.990 152,350 +0.24(+2.74%)
Mar 06, 2023 8.620 8.830 8.550 8.750 59,075 +0.09(+1.04%)
Mar 03, 2023 8.280 8.710 8.280 8.660 46,878 +0.38(+4.59%)
Mar 02, 2023 8.110 8.480 8.110 8.280 30,230 +0.08(+0.98%)
Mar 01, 2023 8.300 8.400 8.100 8.200 38,603 -0.07(-0.85%)
Feb 28, 2023 8.160 8.490 8.110 8.270 41,566 +0.49(+6.30%)
Feb 27, 2023 8.040 8.180 7.730 7.780 36,847 -0.23(-2.87%)
Feb 24, 2023 8.090 8.370 7.950 8.010 40,544 -0.22(-2.67%)
Feb 23, 2023 8.190 8.425 8.100 8.230 19,037 +0.03(+0.37%)
Feb 22, 2023 8.320 8.340 8.041 8.200 37,189 -0.06(-0.73%)
Feb 21, 2023 8.610 8.970 8.063 8.260 48,784 -0.42(-4.84%)
Feb 17, 2023 8.750 8.890 8.650 8.680 34,980 -0.15(-1.70%)
Feb 16, 2023 8.950 9.140 8.760 8.830 45,737 -0.27(-2.97%)
Feb 15, 2023 9.090 9.385 8.850 9.100 51,150 -0.09(-0.98%)
Feb 14, 2023 9.260 9.500 9.130 9.190 61,495 -0.17(-1.82%)
Feb 13, 2023 9.700 9.700 9.298 9.360 53,435 -0.23(-2.40%)
Feb 10, 2023 9.020 9.650 9.020 9.590 81,179 +0.62(+6.91%)
Feb 09, 2023 10.38 10.38 8.740 8.970 127,997 -0.87(-8.84%)
Feb 08, 2023 9.730 10.12 9.580 9.840 96,953 +0.03(+0.31%)
Feb 07, 2023 9.860 9.980 9.560 9.810 137,503 -0.04(-0.41%)
Feb 06, 2023 9.640 9.980 9.640 9.850 63,185 +0.08(+0.82%)
Feb 03, 2023 9.820 10.00 9.750 9.770 42,452 -0.14(-1.41%)
Feb 02, 2023 10.00 10.00 9.850 9.910 41,821 +0.04(+0.41%)
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.