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

Byrna Technologies Inc (NQ: BYRN )

11.31 -0.14 (-1.22%)
Streaming Delayed Price Updated: 2:23 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 (%)
Jun 30, 2022 8.420 8.860 8.140 8.590 143,154 +0.29(+3.49%)
Jun 29, 2022 8.320 8.370 8.090 8.300 102,874 +0.00(+0.00%)
Jun 28, 2022 8.530 8.670 8.190 8.300 157,797 -0.16(-1.89%)
Jun 27, 2022 8.310 8.705 8.140 8.460 141,097 +0.19(+2.30%)
Jun 24, 2022 8.320 8.910 7.900 8.270 2,269,865 +0.03(+0.36%)
Jun 23, 2022 7.850 8.270 7.850 8.240 215,152 +0.43(+5.51%)
Jun 22, 2022 7.800 8.220 7.780 7.810 180,416 -0.11(-1.39%)
Jun 21, 2022 7.850 8.130 7.710 7.920 185,417 +0.22(+2.86%)
Jun 17, 2022 8.140 8.240 7.690 7.700 198,366 -0.33(-4.11%)
Jun 16, 2022 8.530 8.750 7.950 8.030 199,744 -0.60(-6.95%)
Jun 15, 2022 8.810 8.920 8.560 8.630 123,746 -0.09(-1.03%)
Jun 14, 2022 9.040 9.650 8.630 8.720 175,789 -0.32(-3.54%)
Jun 13, 2022 9.440 9.550 8.890 9.040 241,394 -0.57(-5.93%)
Jun 10, 2022 9.580 9.775 9.250 9.610 357,176 -0.06(-0.62%)
Jun 09, 2022 9.120 9.880 9.020 9.670 410,826 +0.50(+5.45%)
Jun 08, 2022 9.000 9.420 9.000 9.170 212,982 +0.15(+1.66%)
Jun 07, 2022 8.310 9.120 8.310 9.020 269,245 +0.68(+8.15%)
Jun 06, 2022 8.110 8.370 8.070 8.340 187,848 +0.34(+4.25%)
Jun 03, 2022 7.970 8.460 7.820 8.000 116,020 -0.01(-0.12%)
Jun 02, 2022 7.890 8.080 7.890 8.010 99,312 +0.12(+1.52%)
Jun 01, 2022 8.100 8.305 7.780 7.890 250,534 -0.17(-2.11%)
May 31, 2022 8.410 8.520 7.990 8.060 184,344 -0.14(-1.71%)
May 27, 2022 8.030 8.260 8.000 8.200 131,783 +0.20(+2.50%)
May 26, 2022 7.770 8.340 7.720 8.000 319,755 +0.48(+6.38%)
May 25, 2022 7.310 7.580 7.040 7.520 271,748 +0.37(+5.17%)
May 24, 2022 7.570 7.930 7.140 7.150 221,251 -0.53(-6.90%)
May 23, 2022 7.750 7.800 7.540 7.680 269,617 +0.05(+0.66%)
May 20, 2022 7.640 7.790 7.470 7.630 184,386 +0.09(+1.19%)
May 19, 2022 7.340 7.690 7.295 7.540 219,962 +0.15(+2.03%)
May 18, 2022 7.210 7.682 7.050 7.390 314,941 +0.27(+3.79%)
May 17, 2022 6.720 7.150 6.720 7.120 187,097 +0.56(+8.54%)
May 16, 2022 6.440 6.735 6.380 6.560 163,064 +0.12(+1.86%)
May 13, 2022 6.180 6.570 6.180 6.440 194,064 +0.34(+5.57%)
May 12, 2022 6.060 6.310 6.000 6.100 219,786 -0.07(-1.13%)
May 11, 2022 6.310 6.580 6.100 6.170 243,668 -0.22(-3.44%)
May 10, 2022 6.270 6.645 6.245 6.390 210,828 +0.20(+3.23%)
May 09, 2022 6.050 6.250 6.030 6.190 158,990 +0.10(+1.64%)
May 06, 2022 6.190 6.250 6.030 6.090 187,088 -0.15(-2.40%)
May 05, 2022 6.360 6.540 6.150 6.240 171,735 -0.21(-3.26%)
May 04, 2022 6.400 6.520 6.160 6.450 208,659 +0.11(+1.74%)
May 03, 2022 6.080 6.480 6.080 6.340 205,227 +0.20(+3.26%)
May 02, 2022 5.940 6.220 5.890 6.140 205,639 +0.22(+3.72%)
Apr 29, 2022 6.260 6.414 5.890 5.920 154,006 -0.39(-6.18%)
Apr 28, 2022 6.240 6.320 5.910 6.310 156,933 +0.13(+2.10%)
Apr 27, 2022 6.450 6.510 6.110 6.180 113,678 -0.22(-3.44%)
Apr 26, 2022 6.980 6.980 6.365 6.400 112,191 -0.42(-6.16%)
Apr 25, 2022 6.830 6.900 6.650 6.820 136,016 -0.06(-0.87%)
Apr 22, 2022 7.200 7.320 6.830 6.880 158,832 -0.25(-3.51%)
Apr 21, 2022 7.420 7.420 7.090 7.130 132,165 -0.22(-2.99%)
Apr 20, 2022 7.610 7.760 7.340 7.350 98,205 -0.22(-2.91%)
Apr 19, 2022 7.210 7.700 7.180 7.570 118,631 +0.32(+4.41%)
Apr 18, 2022 7.470 7.610 7.145 7.250 144,843 -0.26(-3.46%)
Apr 14, 2022 7.550 7.740 7.390 7.510 106,833 -0.03(-0.40%)
Apr 13, 2022 7.530 7.785 7.410 7.540 159,176 -0.04(-0.53%)
Apr 12, 2022 7.960 7.965 7.550 7.580 160,277 -0.25(-3.19%)
Apr 11, 2022 8.070 8.440 7.790 7.830 223,638 -0.42(-5.09%)
Apr 08, 2022 8.640 8.810 8.215 8.250 192,119 -0.38(-4.40%)
Apr 07, 2022 8.690 8.900 8.610 8.630 194,057 -0.08(-0.92%)
Apr 06, 2022 9.210 9.210 8.430 8.710 232,042 +0.25(+2.96%)
Apr 05, 2022 8.570 8.690 8.320 8.460 177,506 +0.09(+1.08%)
Apr 04, 2022 8.250 8.580 8.210 8.370 107,840 +0.20(+2.45%)
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.