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 (%)
Nov 30, 2022 8.375 8.660 8.301 8.660 56,789 +0.30(+3.59%)
Nov 29, 2022 8.400 8.500 8.280 8.360 33,300 -0.02(-0.24%)
Nov 28, 2022 8.190 8.490 8.146 8.380 58,283 +0.17(+2.07%)
Nov 25, 2022 8.200 8.287 8.130 8.210 31,436 +0.01(+0.12%)
Nov 23, 2022 8.140 8.310 8.140 8.200 21,358 +0.00(+0.00%)
Nov 22, 2022 8.430 8.480 8.132 8.200 52,923 -0.06(-0.73%)
Nov 21, 2022 8.200 8.500 8.110 8.260 75,892 +0.00(+0.00%)
Nov 18, 2022 8.140 8.430 8.140 8.260 47,212 +0.12(+1.47%)
Nov 17, 2022 8.150 8.300 7.910 8.140 62,954 +0.00(+0.00%)
Nov 16, 2022 8.000 8.190 7.915 8.140 75,956 +0.14(+1.75%)
Nov 15, 2022 7.720 8.200 7.610 8.000 150,800 +0.47(+6.24%)
Nov 14, 2022 7.330 7.560 7.224 7.530 53,235 +0.25(+3.43%)
Nov 11, 2022 6.920 7.300 6.900 7.280 138,693 +0.41(+5.97%)
Nov 10, 2022 6.860 7.060 6.769 6.870 64,848 +0.10(+1.48%)
Nov 09, 2022 6.960 6.990 6.660 6.770 51,982 -0.23(-3.29%)
Nov 08, 2022 7.050 7.141 6.820 7.000 30,778 +0.01(+0.14%)
Nov 07, 2022 7.000 7.050 6.821 6.990 61,321 +0.02(+0.29%)
Nov 04, 2022 7.220 7.230 6.904 6.970 31,032 -0.02(-0.29%)
Nov 03, 2022 6.890 7.115 6.840 6.990 44,406 +0.06(+0.87%)
Nov 02, 2022 7.170 7.255 6.930 6.930 80,094 -0.26(-3.62%)
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.