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

Byrna Technologies Inc (NQ: BYRN )

11.71 -0.28 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2023 4.660 4.770 4.590 4.670 79,094 -0.04(-0.85%)
May 30, 2023 4.750 4.800 4.620 4.710 55,681 -0.04(-0.84%)
May 26, 2023 4.860 4.860 4.700 4.750 56,374 -0.07(-1.45%)
May 25, 2023 5.130 5.130 4.610 4.820 72,099 -0.31(-6.04%)
May 24, 2023 5.320 5.340 5.010 5.130 56,142 -0.20(-3.75%)
May 23, 2023 5.400 5.650 5.260 5.330 77,841 -0.04(-0.74%)
May 22, 2023 5.240 5.420 5.200 5.370 48,749 +0.15(+2.87%)
May 19, 2023 5.470 5.470 5.090 5.220 52,433 -0.19(-3.51%)
May 18, 2023 5.260 5.470 5.240 5.410 45,934 +0.15(+2.85%)
May 17, 2023 5.180 5.305 5.120 5.260 41,286 +0.08(+1.54%)
May 16, 2023 5.150 5.370 5.080 5.180 109,229 +0.00(+0.00%)
May 15, 2023 5.020 5.180 4.920 5.180 34,363 +0.18(+3.60%)
May 12, 2023 4.950 5.116 4.930 5.000 57,440 +0.04(+0.81%)
May 11, 2023 4.810 5.040 4.790 4.960 59,309 +0.15(+3.12%)
May 10, 2023 4.900 4.960 4.760 4.810 93,923 +0.00(+0.00%)
May 09, 2023 4.960 5.030 4.770 4.810 69,873 -0.20(-3.99%)
May 08, 2023 5.040 5.160 4.935 5.010 70,947 -0.04(-0.79%)
May 05, 2023 4.870 5.080 4.860 5.050 54,614 +0.22(+4.55%)
May 04, 2023 5.000 5.000 4.750 4.830 57,028 -0.17(-3.40%)
May 03, 2023 4.970 5.160 4.900 5.000 108,199 +0.04(+0.70%)
May 02, 2023 5.050 5.050 4.830 4.965 145,192 -0.09(-1.88%)
May 01, 2023 5.200 5.200 4.900 5.060 145,822 -0.16(-3.07%)
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%)
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.