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

Byrna Technologies Inc (NQ: BYRN )

10.99 -0.70 (-5.99%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 3, 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 (%)
Aug 31, 2022 9.110 9.130 8.830 8.930 69,045 -0.05(-0.56%)
Aug 30, 2022 8.990 9.050 8.842 8.980 67,328 +0.05(+0.56%)
Aug 29, 2022 8.840 9.090 8.840 8.930 59,736 -0.05(-0.56%)
Aug 26, 2022 9.350 9.490 8.860 8.980 76,425 -0.39(-4.16%)
Aug 25, 2022 9.100 9.410 9.050 9.370 58,664 +0.31(+3.42%)
Aug 24, 2022 8.830 9.080 8.830 9.060 35,922 +0.17(+1.91%)
Aug 23, 2022 9.016 9.016 8.715 8.890 36,310 +0.08(+0.91%)
Aug 22, 2022 8.690 9.180 8.630 8.810 47,654 -0.06(-0.68%)
Aug 19, 2022 8.900 9.205 8.760 8.870 38,422 -0.13(-1.44%)
Aug 18, 2022 9.040 9.264 8.980 9.000 36,745 -0.06(-0.66%)
Aug 17, 2022 9.170 9.310 9.030 9.060 52,540 -0.21(-2.27%)
Aug 16, 2022 9.220 9.390 9.120 9.270 46,426 +0.01(+0.11%)
Aug 15, 2022 9.220 9.410 9.220 9.260 42,562 +0.04(+0.43%)
Aug 12, 2022 8.900 9.280 8.710 9.220 73,074 +0.32(+3.60%)
Aug 11, 2022 9.120 9.277 8.830 8.900 85,152 -0.15(-1.66%)
Aug 10, 2022 8.770 9.090 8.540 9.050 149,310 +0.38(+4.38%)
Aug 09, 2022 8.610 8.800 8.510 8.670 77,114 +0.02(+0.23%)
Aug 08, 2022 8.630 8.830 8.490 8.650 146,157 +0.05(+0.58%)
Aug 05, 2022 8.510 8.700 8.455 8.600 87,388 -0.04(-0.46%)
Aug 04, 2022 8.740 8.860 8.550 8.640 74,363 -0.16(-1.82%)
Aug 03, 2022 8.740 8.940 8.740 8.800 101,665 +0.05(+0.57%)
Aug 02, 2022 8.300 8.830 8.250 8.750 140,527 +0.39(+4.67%)
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.