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

Byrna Technologies Inc (NQ: BYRN )

11.71 -0.28 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 30, 2022 7.870 7.890 7.610 7.840 65,791 +0.00(+0.00%)
Dec 29, 2022 7.810 8.185 7.670 7.840 73,070 +0.09(+1.16%)
Dec 28, 2022 7.950 8.100 7.640 7.750 114,470 -0.21(-2.64%)
Dec 27, 2022 8.030 8.230 7.960 7.960 57,807 -0.14(-1.73%)
Dec 23, 2022 8.030 8.250 8.000 8.100 24,774 +0.03(+0.37%)
Dec 22, 2022 8.100 8.470 7.990 8.070 38,694 -0.13(-1.59%)
Dec 21, 2022 8.310 8.490 8.140 8.200 36,028 -0.13(-1.56%)
Dec 20, 2022 8.330 8.720 7.951 8.330 53,467 -0.07(-0.83%)
Dec 19, 2022 8.660 8.840 8.400 8.400 83,603 -0.34(-3.89%)
Dec 16, 2022 8.680 8.975 8.560 8.740 52,920 -0.01(-0.11%)
Dec 15, 2022 8.760 8.980 8.650 8.750 56,712 -0.02(-0.23%)
Dec 14, 2022 8.790 9.000 8.735 8.770 46,422 -0.07(-0.79%)
Dec 13, 2022 9.000 9.080 8.750 8.840 82,204 -0.09(-1.01%)
Dec 12, 2022 8.950 9.000 8.730 8.930 71,858 +0.04(+0.45%)
Dec 09, 2022 8.990 9.000 8.823 8.890 45,152 -0.07(-0.78%)
Dec 08, 2022 8.860 9.000 8.780 8.960 54,972 +0.19(+2.17%)
Dec 07, 2022 8.650 8.980 8.650 8.770 39,207 +0.02(+0.23%)
Dec 06, 2022 8.890 9.000 8.650 8.750 63,640 +0.06(+0.69%)
Dec 05, 2022 8.840 8.990 8.690 8.690 62,964 -0.18(-2.03%)
Dec 02, 2022 8.650 8.990 8.650 8.870 55,139 +0.11(+1.26%)
Dec 01, 2022 8.500 8.819 8.130 8.760 57,953 +0.10(+1.15%)
Nov 30, 2022 8.375 8.660 8.301 8.660 56,789 +0.30(+3.59%)
Nov 29, 2022 8.400 8.500 8.280 8.360 33,300 -0.02(-0.24%)
Nov 28, 2022 8.190 8.490 8.146 8.380 58,283 +0.17(+2.07%)
Nov 25, 2022 8.200 8.287 8.130 8.210 31,436 +0.01(+0.12%)
Nov 23, 2022 8.140 8.310 8.140 8.200 21,358 +0.00(+0.00%)
Nov 22, 2022 8.430 8.480 8.132 8.200 52,923 -0.06(-0.73%)
Nov 21, 2022 8.200 8.500 8.110 8.260 75,892 +0.00(+0.00%)
Nov 18, 2022 8.140 8.430 8.140 8.260 47,212 +0.12(+1.47%)
Nov 17, 2022 8.150 8.300 7.910 8.140 62,954 +0.00(+0.00%)
Nov 16, 2022 8.000 8.190 7.915 8.140 75,956 +0.14(+1.75%)
Nov 15, 2022 7.720 8.200 7.610 8.000 150,800 +0.47(+6.24%)
Nov 14, 2022 7.330 7.560 7.224 7.530 53,235 +0.25(+3.43%)
Nov 11, 2022 6.920 7.300 6.900 7.280 138,693 +0.41(+5.97%)
Nov 10, 2022 6.860 7.060 6.769 6.870 64,848 +0.10(+1.48%)
Nov 09, 2022 6.960 6.990 6.660 6.770 51,982 -0.23(-3.29%)
Nov 08, 2022 7.050 7.141 6.820 7.000 30,778 +0.01(+0.14%)
Nov 07, 2022 7.000 7.050 6.821 6.990 61,321 +0.02(+0.29%)
Nov 04, 2022 7.220 7.230 6.904 6.970 31,032 -0.02(-0.29%)
Nov 03, 2022 6.890 7.115 6.840 6.990 44,406 +0.06(+0.87%)
Nov 02, 2022 7.170 7.255 6.930 6.930 80,094 -0.26(-3.62%)
Nov 01, 2022 7.160 7.565 7.050 7.190 113,537 +0.12(+1.70%)
Oct 31, 2022 6.800 7.160 6.670 7.070 101,166 +0.17(+2.46%)
Oct 28, 2022 6.920 7.355 6.780 6.900 62,604 -0.06(-0.86%)
Oct 27, 2022 7.400 7.700 6.900 6.960 123,362 -0.40(-5.43%)
Oct 26, 2022 7.380 7.600 7.300 7.360 97,682 -0.01(-0.14%)
Oct 25, 2022 7.150 7.525 7.140 7.370 59,451 +0.22(+3.08%)
Oct 24, 2022 6.880 7.220 6.830 7.150 79,488 +0.22(+3.17%)
Oct 21, 2022 6.800 7.060 6.760 6.930 87,743 +0.04(+0.58%)
Oct 20, 2022 6.840 7.020 6.730 6.890 57,865 +0.06(+0.88%)
Oct 19, 2022 6.550 7.070 6.021 6.830 116,787 +0.11(+1.64%)
Oct 18, 2022 6.750 6.890 6.690 6.720 65,811 +0.04(+0.60%)
Oct 17, 2022 6.390 6.740 6.320 6.680 78,996 +0.34(+5.36%)
Oct 14, 2022 6.460 6.655 6.310 6.340 84,206 -0.13(-2.01%)
Oct 13, 2022 6.070 6.680 6.070 6.470 140,649 +0.29(+4.69%)
Oct 12, 2022 5.830 6.335 5.620 6.180 169,322 +0.70(+12.77%)
Oct 11, 2022 5.280 5.640 5.230 5.480 91,110 +0.18(+3.40%)
Oct 10, 2022 5.020 5.377 4.950 5.300 151,797 +0.27(+5.37%)
Oct 07, 2022 5.350 5.370 4.890 5.030 138,473 -0.26(-4.91%)
Oct 06, 2022 5.110 5.360 5.040 5.290 119,669 +0.31(+6.22%)
Oct 05, 2022 5.120 5.239 4.700 4.980 162,011 +0.06(+1.22%)
Oct 04, 2022 4.860 5.070 4.780 4.920 153,102 +0.15(+3.14%)
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.