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

Byrna Technologies Inc (NQ: BYRN )

11.30 -0.15 (-1.31%)
Streaming Delayed Price Updated: 1:42 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 (%)
May 20, 2024 11.80 12.07 11.32 11.45 216,254 -0.26(-2.22%)
May 17, 2024 12.00 12.25 11.57 11.71 130,588 -0.28(-2.34%)
May 16, 2024 12.55 12.84 11.70 11.99 171,878 -0.51(-4.08%)
May 15, 2024 13.11 13.23 12.50 12.50 137,639 -0.48(-3.70%)
May 14, 2024 13.03 13.11 12.23 12.98 308,678 -0.22(-1.67%)
May 13, 2024 13.41 14.32 13.16 13.20 639,888 -0.21(-1.57%)
May 10, 2024 13.51 13.57 13.33 13.41 134,527 -0.10(-0.74%)
May 09, 2024 13.50 13.56 13.11 13.51 150,049 -0.01(-0.07%)
May 08, 2024 13.37 13.64 13.11 13.52 203,125 -0.04(-0.29%)
May 07, 2024 14.00 14.06 13.44 13.56 168,022 -0.39(-2.80%)
May 06, 2024 13.83 14.04 13.68 13.95 185,620 +0.27(+1.97%)
May 03, 2024 13.55 13.86 13.48 13.68 204,885 +0.23(+1.71%)
May 02, 2024 13.41 13.70 13.13 13.45 307,293 +0.23(+1.74%)
May 01, 2024 12.31 13.58 12.26 13.22 384,724 +0.84(+6.79%)
Apr 30, 2024 12.76 13.00 12.24 12.38 145,441 -0.50(-3.88%)
Apr 29, 2024 13.70 13.94 12.55 12.88 252,158 -0.78(-5.74%)
Apr 26, 2024 13.05 13.72 12.92 13.66 213,558 +0.61(+4.71%)
Apr 25, 2024 12.66 13.14 12.66 13.05 132,065 +0.18(+1.40%)
Apr 24, 2024 12.85 13.10 12.78 12.87 194,371 -0.07(-0.54%)
Apr 23, 2024 12.48 13.12 12.48 12.94 220,813 +0.53(+4.27%)
Apr 22, 2024 12.86 13.28 12.14 12.41 189,234 -0.43(-3.35%)
Apr 19, 2024 12.89 13.05 12.51 12.84 208,949 +0.09(+0.71%)
Apr 18, 2024 12.78 13.27 12.56 12.75 243,586 -0.05(-0.39%)
Apr 17, 2024 13.12 13.23 12.62 12.80 232,314 -0.21(-1.61%)
Apr 16, 2024 13.91 13.97 12.94 13.01 237,000 -1.16(-8.19%)
Apr 15, 2024 14.73 14.99 14.03 14.17 279,502 -0.33(-2.28%)
Apr 12, 2024 14.90 15.18 14.11 14.50 231,202 -0.36(-2.42%)
Apr 11, 2024 14.73 14.90 14.43 14.86 261,706 +0.35(+2.41%)
Apr 10, 2024 14.99 15.01 14.20 14.51 289,655 -0.48(-3.20%)
Apr 09, 2024 15.34 15.34 14.62 14.99 380,184 +0.02(+0.13%)
Apr 08, 2024 13.89 15.23 13.44 14.97 748,744 +1.76(+13.32%)
Apr 05, 2024 14.94 15.24 12.50 13.21 1,149,670 -0.55(-4.00%)
Apr 04, 2024 13.11 14.03 13.11 13.76 374,494 +0.63(+4.80%)
Apr 03, 2024 13.57 13.80 12.82 13.13 212,282 -0.54(-3.95%)
Apr 02, 2024 14.46 14.59 13.56 13.67 211,190 -0.93(-6.37%)
Apr 01, 2024 14.24 14.64 13.30 14.60 321,483 +0.67(+4.81%)
Mar 28, 2024 14.35 14.35 13.76 13.93 594,525 -0.40(-2.79%)
Mar 27, 2024 13.60 14.34 13.53 14.33 186,159 +0.70(+5.14%)
Mar 26, 2024 13.59 14.19 13.51 13.63 169,349 +0.04(+0.29%)
Mar 25, 2024 13.99 14.18 13.44 13.59 174,288 -0.40(-2.86%)
Mar 22, 2024 14.23 14.44 13.74 13.99 262,039 +0.19(+1.38%)
Mar 21, 2024 14.02 14.23 13.43 13.80 145,164 -0.17(-1.22%)
Mar 20, 2024 13.06 14.20 13.00 13.97 195,440 +1.04(+8.04%)
Mar 19, 2024 12.98 13.25 12.68 12.93 152,624 -0.05(-0.39%)
Mar 18, 2024 11.82 13.00 11.75 12.98 169,796 +1.09(+9.17%)
Mar 15, 2024 12.01 12.44 11.62 11.89 237,251 -0.15(-1.25%)
Mar 14, 2024 12.01 12.16 11.77 12.04 77,721 -0.01(-0.08%)
Mar 13, 2024 11.34 12.27 11.34 12.05 136,347 +0.56(+4.87%)
Mar 12, 2024 11.42 11.64 10.58 11.49 244,143 -0.06(-0.52%)
Mar 11, 2024 12.51 12.81 11.15 11.55 174,960 -0.45(-3.75%)
Mar 08, 2024 13.00 13.34 11.53 12.00 266,265 -1.00(-7.69%)
Mar 07, 2024 11.81 14.27 11.44 13.00 754,890 +1.97(+17.86%)
Mar 06, 2024 10.80 11.28 10.80 11.03 129,277 +0.12(+1.10%)
Mar 05, 2024 11.38 11.59 10.64 10.91 174,106 -0.56(-4.88%)
Mar 04, 2024 11.78 11.78 10.52 11.47 168,497 -0.34(-2.88%)
Mar 01, 2024 12.03 12.12 11.40 11.81 163,518 -0.16(-1.34%)
Feb 29, 2024 12.14 12.14 11.85 11.97 121,517 -0.06(-0.50%)
Feb 28, 2024 12.00 12.17 11.81 12.03 97,459 +0.03(+0.25%)
Feb 27, 2024 12.14 12.14 11.51 12.00 181,550 -0.11(-0.91%)
Feb 26, 2024 12.06 12.23 11.85 12.11 97,999 +0.10(+0.83%)
Feb 23, 2024 12.00 12.24 11.61 12.01 219,445 +0.01(+0.08%)
Feb 22, 2024 11.74 12.00 11.46 12.00 126,330 +0.48(+4.17%)
Feb 21, 2024 12.06 12.08 11.01 11.52 257,259 -0.53(-4.40%)
Feb 20, 2024 11.48 12.32 11.00 12.05 520,613 +0.70(+6.17%)
Feb 16, 2024 11.24 11.43 10.22 11.35 320,741 +0.11(+0.98%)
Feb 15, 2024 10.09 11.48 10.06 11.24 351,712 +1.21(+12.06%)
Feb 14, 2024 9.510 10.13 8.000 10.03 250,938 +0.16(+1.62%)
Feb 13, 2024 9.750 10.04 9.620 9.870 160,124 -0.07(-0.70%)
Feb 12, 2024 9.920 10.09 9.190 9.940 229,858 +0.10(+1.02%)
Feb 09, 2024 8.990 10.00 8.940 9.840 227,316 +0.95(+10.69%)
Feb 08, 2024 8.250 8.950 8.000 8.890 264,683 +0.67(+8.15%)
Feb 07, 2024 8.150 8.300 8.050 8.220 145,798 +0.01(+0.12%)
Feb 06, 2024 8.000 8.350 7.814 8.210 81,513 +0.33(+4.19%)
Feb 05, 2024 8.380 8.380 7.590 7.880 93,575 -0.51(-6.08%)
Feb 02, 2024 8.190 8.390 7.774 8.390 145,875 +0.22(+2.69%)
Feb 01, 2024 7.080 8.170 6.915 8.170 216,975 +1.15(+16.38%)
Jan 31, 2024 6.630 7.200 6.560 7.020 134,989 +0.42(+6.36%)
Jan 30, 2024 6.560 6.720 6.430 6.600 26,155 +0.10(+1.54%)
Jan 29, 2024 6.910 6.910 6.190 6.500 67,394 -0.39(-5.66%)
Jan 26, 2024 7.100 7.150 6.750 6.890 61,791 -0.21(-2.96%)
Jan 25, 2024 6.960 7.100 6.678 7.100 131,933 +0.23(+3.35%)
Jan 24, 2024 6.830 6.950 6.630 6.870 138,008 +0.11(+1.63%)
Jan 23, 2024 6.490 6.830 6.340 6.760 85,639 +0.31(+4.81%)
Jan 22, 2024 6.130 6.450 6.060 6.450 204,379 +0.42(+6.97%)
Jan 19, 2024 5.810 6.150 5.810 6.030 116,026 +0.04(+0.67%)
Jan 18, 2024 5.810 6.075 5.810 5.990 60,475 +0.25(+4.36%)
Jan 17, 2024 6.050 6.070 5.740 5.740 59,195 -0.29(-4.81%)
Jan 16, 2024 5.920 6.380 5.860 6.030 61,115 +0.13(+2.20%)
Jan 12, 2024 5.630 6.060 5.594 5.900 50,654 +0.32(+5.73%)
Jan 11, 2024 5.520 5.650 5.360 5.580 58,370 +0.01(+0.18%)
Jan 10, 2024 5.810 5.838 5.520 5.570 28,952 -0.19(-3.30%)
Jan 09, 2024 6.060 6.105 5.430 5.760 75,084 -0.28(-4.64%)
Jan 08, 2024 5.800 6.180 5.720 6.040 36,700 +0.24(+4.14%)
Jan 05, 2024 6.240 6.409 5.750 5.800 34,312 -0.48(-7.64%)
Jan 04, 2024 6.090 6.610 6.010 6.280 61,027 +0.20(+3.29%)
Jan 03, 2024 5.700 6.180 5.610 6.080 56,109 +0.35(+6.11%)
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.