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

Byrna Technologies Inc (NQ: BYRN )

12.38 -0.50 (-3.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 6.260 6.414 5.890 5.920 154,006 -0.39(-6.18%)
Apr 28, 2022 6.240 6.320 5.910 6.310 156,933 +0.13(+2.10%)
Apr 27, 2022 6.450 6.510 6.110 6.180 113,678 -0.22(-3.44%)
Apr 26, 2022 6.980 6.980 6.365 6.400 112,191 -0.42(-6.16%)
Apr 25, 2022 6.830 6.900 6.650 6.820 136,016 -0.06(-0.87%)
Apr 22, 2022 7.200 7.320 6.830 6.880 158,832 -0.25(-3.51%)
Apr 21, 2022 7.420 7.420 7.090 7.130 132,165 -0.22(-2.99%)
Apr 20, 2022 7.610 7.760 7.340 7.350 98,205 -0.22(-2.91%)
Apr 19, 2022 7.210 7.700 7.180 7.570 118,631 +0.32(+4.41%)
Apr 18, 2022 7.470 7.610 7.145 7.250 144,843 -0.26(-3.46%)
Apr 14, 2022 7.550 7.740 7.390 7.510 106,833 -0.03(-0.40%)
Apr 13, 2022 7.530 7.785 7.410 7.540 159,176 -0.04(-0.53%)
Apr 12, 2022 7.960 7.965 7.550 7.580 160,277 -0.25(-3.19%)
Apr 11, 2022 8.070 8.440 7.790 7.830 223,638 -0.42(-5.09%)
Apr 08, 2022 8.640 8.810 8.215 8.250 192,119 -0.38(-4.40%)
Apr 07, 2022 8.690 8.900 8.610 8.630 194,057 -0.08(-0.92%)
Apr 06, 2022 9.210 9.210 8.430 8.710 232,042 +0.25(+2.96%)
Apr 05, 2022 8.570 8.690 8.320 8.460 177,506 +0.09(+1.08%)
Apr 04, 2022 8.250 8.580 8.210 8.370 107,840 +0.20(+2.45%)
Apr 01, 2022 8.210 8.230 8.000 8.170 165,883 +0.00(+0.00%)
Mar 31, 2022 8.280 8.370 8.090 8.170 164,315 -0.09(-1.09%)
Mar 30, 2022 9.090 9.090 8.240 8.260 190,992 -0.86(-9.43%)
Mar 29, 2022 9.040 9.120 8.890 9.120 75,725 +0.18(+2.01%)
Mar 28, 2022 8.930 9.070 8.775 8.940 79,498 -0.02(-0.22%)
Mar 25, 2022 9.180 9.180 8.910 8.960 112,957 -0.18(-1.97%)
Mar 24, 2022 9.370 9.370 9.000 9.140 99,816 -0.09(-0.98%)
Mar 23, 2022 9.500 10.13 9.140 9.230 162,545 -0.39(-4.05%)
Mar 22, 2022 9.650 9.755 9.480 9.620 116,887 -0.01(-0.10%)
Mar 21, 2022 10.09 10.11 9.550 9.630 170,828 -0.46(-4.56%)
Mar 18, 2022 9.870 10.27 9.870 10.09 256,941 +0.10(+1.00%)
Mar 17, 2022 9.510 10.07 9.490 9.990 272,242 +0.43(+4.50%)
Mar 16, 2022 9.450 9.580 9.120 9.560 223,121 +0.49(+5.40%)
Mar 15, 2022 9.020 9.170 8.890 9.070 260,685 -0.03(-0.33%)
Mar 14, 2022 9.690 9.690 8.920 9.100 332,003 -0.43(-4.51%)
Mar 11, 2022 9.970 10.09 9.500 9.530 173,817 -0.44(-4.41%)
Mar 10, 2022 9.790 10.04 9.760 9.970 217,430 +0.05(+0.50%)
Mar 09, 2022 9.890 10.18 9.840 9.920 259,004 +0.20(+2.06%)
Mar 08, 2022 9.740 9.970 9.540 9.720 308,716 +0.00(+0.00%)
Mar 07, 2022 9.720 10.11 9.680 9.720 278,396 -0.06(-0.61%)
Mar 04, 2022 9.550 10.10 9.550 9.780 227,921 +0.01(+0.10%)
Mar 03, 2022 10.15 10.21 9.675 9.770 247,639 -0.29(-2.88%)
Mar 02, 2022 10.07 10.13 9.940 10.06 197,178 +0.02(+0.20%)
Mar 01, 2022 9.900 10.19 9.850 10.04 190,021 +0.03(+0.30%)
Feb 28, 2022 9.750 10.38 9.750 10.01 247,413 +0.24(+2.46%)
Feb 25, 2022 9.000 9.840 9.150 9.770 325,098 +0.82(+9.16%)
Feb 24, 2022 8.150 9.040 7.876 8.950 325,099 +0.41(+4.80%)
Feb 23, 2022 8.560 8.940 8.460 8.540 286,158 +0.39(+4.79%)
Feb 22, 2022 8.050 8.340 7.857 8.150 330,997 +0.02(+0.25%)
Feb 18, 2022 8.130 0 -0.90(-9.97%)
Feb 17, 2022 8.780 9.163 8.780 9.030 162,591 +0.10(+1.12%)
Feb 16, 2022 8.750 9.269 8.750 8.930 189,627 +0.38(+4.44%)
Feb 15, 2022 8.500 8.710 8.430 8.550 266,586 +0.12(+1.42%)
Feb 14, 2022 8.370 8.723 8.310 8.430 518,694 -0.14(-1.63%)
Feb 11, 2022 10.50 10.95 8.500 8.570 616,687 -2.00(-18.92%)
Feb 10, 2022 10.58 10.91 10.43 10.57 163,415 -0.03(-0.28%)
Feb 09, 2022 11.05 11.36 10.47 10.60 74,952 -0.07(-0.66%)
Feb 08, 2022 10.83 11.17 10.65 10.67 91,241 -0.33(-3.00%)
Feb 07, 2022 11.18 11.39 10.94 11.00 170,140 -0.15(-1.35%)
Feb 04, 2022 10.91 11.27 10.75 11.15 121,295 +0.14(+1.27%)
Feb 03, 2022 10.84 11.17 11.01 182,542 -0.07(-0.63%)
Feb 02, 2022 11.28 11.47 11.04 11.08 94,728 -0.33(-2.89%)
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.