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

Byrna Technologies Inc (NQ: BYRN )

11.17 -0.28 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Feb 01, 2023 9.730 10.00 9.730 9.870 63,553 +0.13(+1.33%)
Jan 31, 2023 9.360 9.820 9.360 9.740 28,883 +0.31(+3.34%)
Jan 30, 2023 9.840 10.00 9.410 9.425 48,828 -0.38(-3.92%)
Jan 27, 2023 9.990 10.13 9.800 9.810 70,008 -0.18(-1.80%)
Jan 26, 2023 9.840 10.00 9.780 9.990 37,914 +0.12(+1.22%)
Jan 25, 2023 9.740 9.975 9.740 9.870 30,244 +0.00(+0.00%)
Jan 24, 2023 9.900 10.00 9.800 9.870 36,420 -0.03(-0.30%)
Jan 23, 2023 9.900 9.980 9.830 9.900 30,652 +0.07(+0.71%)
Jan 20, 2023 9.540 10.00 9.540 9.830 67,969 +0.18(+1.87%)
Jan 19, 2023 9.840 10.00 9.600 9.650 66,098 -0.31(-3.11%)
Jan 18, 2023 9.920 10.00 9.680 9.960 85,258 +0.01(+0.10%)
Jan 17, 2023 9.990 10.00 9.730 9.950 74,990 +0.01(+0.10%)
Jan 13, 2023 9.590 10.00 9.550 9.940 50,422 +0.35(+3.65%)
Jan 12, 2023 9.350 9.710 9.260 9.590 56,160 +0.36(+3.90%)
Jan 11, 2023 9.000 9.300 8.960 9.230 68,432 +0.23(+2.56%)
Jan 10, 2023 8.590 9.000 8.590 9.000 34,332 +0.37(+4.29%)
Jan 09, 2023 8.320 8.740 8.237 8.630 50,903 +0.41(+4.99%)
Jan 06, 2023 7.890 8.250 7.890 8.220 30,476 +0.28(+3.53%)
Jan 05, 2023 7.870 8.030 7.770 7.940 23,464 -0.03(-0.38%)
Jan 04, 2023 8.200 8.200 7.820 7.970 37,545 +0.07(+0.89%)
Jan 03, 2023 7.790 8.120 7.780 7.900 39,615 +0.06(+0.77%)
Dec 30, 2022 7.870 7.890 7.610 7.840 65,791 +0.00(+0.00%)
Dec 29, 2022 7.810 8.185 7.670 7.840 73,070 +0.09(+1.16%)
Dec 28, 2022 7.950 8.100 7.640 7.750 114,470 -0.21(-2.64%)
Dec 27, 2022 8.030 8.230 7.960 7.960 57,807 -0.14(-1.73%)
Dec 23, 2022 8.030 8.250 8.000 8.100 24,774 +0.03(+0.37%)
Dec 22, 2022 8.100 8.470 7.990 8.070 38,694 -0.13(-1.59%)
Dec 21, 2022 8.310 8.490 8.140 8.200 36,028 -0.13(-1.56%)
Dec 20, 2022 8.330 8.720 7.951 8.330 53,467 -0.07(-0.83%)
Dec 19, 2022 8.660 8.840 8.400 8.400 83,603 -0.34(-3.89%)
Dec 16, 2022 8.680 8.975 8.560 8.740 52,920 -0.01(-0.11%)
Dec 15, 2022 8.760 8.980 8.650 8.750 56,712 -0.02(-0.23%)
Dec 14, 2022 8.790 9.000 8.735 8.770 46,422 -0.07(-0.79%)
Dec 13, 2022 9.000 9.080 8.750 8.840 82,204 -0.09(-1.01%)
Dec 12, 2022 8.950 9.000 8.730 8.930 71,858 +0.04(+0.45%)
Dec 09, 2022 8.990 9.000 8.823 8.890 45,152 -0.07(-0.78%)
Dec 08, 2022 8.860 9.000 8.780 8.960 54,972 +0.19(+2.17%)
Dec 07, 2022 8.650 8.980 8.650 8.770 39,207 +0.02(+0.23%)
Dec 06, 2022 8.890 9.000 8.650 8.750 63,640 +0.06(+0.69%)
Dec 05, 2022 8.840 8.990 8.690 8.690 62,964 -0.18(-2.03%)
Dec 02, 2022 8.650 8.990 8.650 8.870 55,139 +0.11(+1.26%)
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.