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: 1:14 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 (%)
Jul 29, 2022 8.360 8.430 8.043 8.190 88,898 +0.00(+0.00%)
Jul 28, 2022 8.110 8.330 8.030 8.190 79,419 +0.04(+0.49%)
Jul 27, 2022 8.020 8.260 7.960 8.150 41,362 +0.16(+2.00%)
Jul 26, 2022 8.060 8.190 7.760 7.990 41,070 +0.03(+0.38%)
Jul 25, 2022 8.720 8.720 7.930 7.960 88,600 -0.76(-8.72%)
Jul 22, 2022 8.850 8.885 8.670 8.720 42,575 -0.11(-1.25%)
Jul 21, 2022 8.500 8.830 8.500 8.830 69,469 +0.30(+3.52%)
Jul 20, 2022 8.280 8.650 8.234 8.530 119,952 +0.31(+3.77%)
Jul 19, 2022 8.350 8.365 8.070 8.220 84,885 -0.05(-0.60%)
Jul 18, 2022 8.340 8.380 8.100 8.270 87,329 +0.06(+0.73%)
Jul 15, 2022 8.200 8.260 7.910 8.210 135,158 +0.01(+0.12%)
Jul 14, 2022 8.080 8.530 8.050 8.200 194,073 +0.29(+3.67%)
Jul 13, 2022 7.800 8.080 7.535 7.910 118,469 +0.01(+0.13%)
Jul 12, 2022 7.990 7.990 7.460 7.900 186,930 +0.19(+2.46%)
Jul 11, 2022 9.220 9.290 7.670 7.710 378,220 -1.45(-15.83%)
Jul 08, 2022 9.330 9.410 9.090 9.160 178,114 -0.14(-1.51%)
Jul 07, 2022 8.750 9.378 8.630 9.300 261,567 +0.70(+8.14%)
Jul 06, 2022 8.370 8.940 8.370 8.600 195,500 +0.28(+3.37%)
Jul 05, 2022 8.400 8.480 8.070 8.320 170,992 -0.14(-1.65%)
Jul 01, 2022 8.490 8.980 8.350 8.460 165,457 -0.13(-1.51%)
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%)
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.