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

Byrna Technologies Inc (NQ: BYRN )

12.82 -0.16 (-1.23%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 15, 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 (%)
Dec 29, 2023 6.570 6.794 6.250 6.390 75,515 -0.12(-1.84%)
Dec 28, 2023 6.150 6.610 6.150 6.510 83,466 +0.15(+2.36%)
Dec 27, 2023 6.440 6.540 6.360 6.360 57,338 -0.14(-2.15%)
Dec 26, 2023 6.890 6.970 6.310 6.500 63,075 -0.39(-5.66%)
Dec 22, 2023 7.000 7.190 6.620 6.890 101,969 -0.11(-1.57%)
Dec 21, 2023 6.830 7.250 6.810 7.000 134,332 +0.28(+4.17%)
Dec 20, 2023 6.250 6.800 6.160 6.720 192,412 +0.58(+9.45%)
Dec 19, 2023 6.140 6.440 5.985 6.140 158,802 +0.33(+5.68%)
Dec 18, 2023 5.570 6.110 5.570 5.810 94,846 +0.22(+3.94%)
Dec 15, 2023 5.550 5.790 5.480 5.590 84,388 +0.04(+0.72%)
Dec 14, 2023 5.430 5.787 5.430 5.550 47,014 +0.13(+2.40%)
Dec 13, 2023 5.220 5.480 5.120 5.420 43,059 +0.27(+5.24%)
Dec 12, 2023 5.110 5.200 5.110 5.150 34,629 -0.06(-1.15%)
Dec 11, 2023 5.620 5.700 5.160 5.210 96,024 -0.50(-8.76%)
Dec 08, 2023 5.940 6.000 5.610 5.710 48,668 -0.23(-3.87%)
Dec 07, 2023 5.990 6.060 5.840 5.940 58,815 -0.11(-1.82%)
Dec 06, 2023 6.040 6.200 5.950 6.050 49,332 +0.02(+0.33%)
Dec 05, 2023 6.040 6.200 5.920 6.030 59,265 +0.02(+0.33%)
Dec 04, 2023 6.010 6.100 5.941 6.010 62,533 -0.03(-0.50%)
Dec 01, 2023 5.800 6.090 5.780 6.040 55,987 +0.19(+3.25%)
Nov 30, 2023 5.900 6.090 5.790 5.850 60,564 -0.03(-0.51%)
Nov 29, 2023 5.880 6.000 5.850 5.880 42,130 +0.02(+0.34%)
Nov 28, 2023 5.810 6.213 5.810 5.860 119,670 +0.06(+1.03%)
Nov 27, 2023 5.550 5.810 5.440 5.800 68,840 +0.29(+5.26%)
Nov 24, 2023 5.290 5.650 5.290 5.510 29,695 +0.16(+2.99%)
Nov 22, 2023 5.490 5.540 5.250 5.350 73,948 -0.05(-0.93%)
Nov 21, 2023 5.230 5.460 5.147 5.400 30,448 +0.09(+1.69%)
Nov 20, 2023 5.130 5.390 5.090 5.310 57,057 +0.21(+4.12%)
Nov 17, 2023 5.080 5.134 4.979 5.100 33,769 +0.02(+0.39%)
Nov 16, 2023 5.120 5.120 4.910 5.080 68,606 -0.01(-0.20%)
Nov 15, 2023 5.160 5.240 5.080 5.090 35,708 -0.03(-0.59%)
Nov 14, 2023 4.940 5.270 4.910 5.120 80,538 +0.09(+1.79%)
Nov 13, 2023 4.930 5.190 4.830 5.030 46,888 +0.12(+2.44%)
Nov 10, 2023 4.960 4.980 4.760 4.910 66,611 +0.01(+0.20%)
Nov 09, 2023 4.920 5.120 4.820 4.900 45,338 -0.04(-0.81%)
Nov 08, 2023 4.990 5.030 4.780 4.940 55,337 -0.01(-0.20%)
Nov 07, 2023 4.870 4.980 4.710 4.950 40,476 +0.08(+1.64%)
Nov 06, 2023 4.880 4.974 4.710 4.870 65,491 +0.00(+0.00%)
Nov 03, 2023 4.620 4.980 4.582 4.870 173,789 +0.35(+7.74%)
Nov 02, 2023 4.420 4.550 4.360 4.520 56,628 +0.16(+3.67%)
Nov 01, 2023 4.360 4.480 4.180 4.360 44,564 -0.01(-0.23%)
Oct 31, 2023 4.400 4.590 4.350 4.370 41,704 -0.09(-2.02%)
Oct 30, 2023 4.760 4.830 4.430 4.460 101,578 -0.31(-6.50%)
Oct 27, 2023 4.700 4.910 4.700 4.770 80,767 -0.02(-0.42%)
Oct 26, 2023 4.370 4.815 4.330 4.790 229,665 +0.46(+10.62%)
Oct 25, 2023 4.060 4.350 4.060 4.330 71,517 +0.16(+3.84%)
Oct 24, 2023 4.150 4.200 4.081 4.170 72,046 +0.03(+0.72%)
Oct 23, 2023 4.290 4.290 4.060 4.140 55,479 -0.01(-0.24%)
Oct 20, 2023 4.050 4.150 3.860 4.150 103,653 +0.11(+2.72%)
Oct 19, 2023 4.150 4.205 3.948 4.040 44,862 -0.07(-1.70%)
Oct 18, 2023 4.140 4.360 4.010 4.110 138,846 -0.01(-0.24%)
Oct 17, 2023 3.450 4.150 3.450 4.120 316,656 +0.70(+20.47%)
Oct 16, 2023 3.560 3.650 3.185 3.420 129,761 +0.01(+0.29%)
Oct 13, 2023 3.010 3.480 2.900 3.410 288,683 +0.63(+22.66%)
Oct 12, 2023 2.710 2.950 2.520 2.780 230,775 +0.06(+2.21%)
Oct 11, 2023 2.700 2.809 2.660 2.720 45,006 +0.02(+0.74%)
Oct 10, 2023 2.910 2.910 2.660 2.700 33,295 -0.10(-3.57%)
Oct 09, 2023 2.870 2.926 2.800 2.800 33,472 -0.04(-1.41%)
Oct 06, 2023 2.640 2.910 2.640 2.840 79,083 +0.20(+7.58%)
Oct 05, 2023 2.740 2.740 2.600 2.640 49,698 +0.02(+0.76%)
Oct 04, 2023 2.460 2.690 2.410 2.620 55,613 +0.24(+10.08%)
Oct 03, 2023 2.280 2.440 2.267 2.380 59,254 +0.13(+5.78%)
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.