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

Byrna Technologies Inc (NQ: BYRN )

12.11 +1.12 (+10.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2023 3.720 3.810 3.670 3.690 60,796 -0.06(-1.60%)
Jul 28, 2023 3.800 3.910 3.710 3.750 71,165 -0.12(-3.10%)
Jul 27, 2023 3.990 3.990 3.760 3.870 160,462 -0.10(-2.52%)
Jul 26, 2023 4.070 4.110 3.880 3.970 82,220 -0.11(-2.70%)
Jul 25, 2023 4.020 4.100 4.010 4.080 75,012 +0.02(+0.49%)
Jul 24, 2023 3.940 4.070 3.900 4.060 114,207 +0.07(+1.75%)
Jul 21, 2023 3.940 4.030 3.800 3.990 83,782 +0.08(+2.05%)
Jul 20, 2023 3.920 3.955 3.770 3.910 52,938 -0.01(-0.26%)
Jul 19, 2023 3.850 3.975 3.750 3.920 140,762 +0.19(+5.09%)
Jul 18, 2023 3.950 3.960 3.690 3.730 112,690 -0.18(-4.60%)
Jul 17, 2023 3.680 3.940 3.590 3.910 257,662 +0.25(+6.83%)
Jul 14, 2023 3.480 3.690 3.450 3.660 197,164 +0.18(+5.17%)
Jul 13, 2023 3.890 3.910 3.450 3.480 541,436 -0.41(-10.54%)
Jul 12, 2023 4.210 4.338 3.860 3.890 421,171 -0.17(-4.19%)
Jul 11, 2023 5.250 5.350 4.000 4.060 844,922 -1.16(-22.22%)
Jul 10, 2023 5.050 5.370 4.950 5.220 258,984 +0.31(+6.31%)
Jul 07, 2023 4.740 4.980 4.700 4.910 67,392 +0.17(+3.59%)
Jul 06, 2023 4.860 4.860 4.680 4.740 36,322 -0.16(-3.27%)
Jul 05, 2023 4.900 5.020 4.790 4.900 66,824 -0.06(-1.21%)
Jul 03, 2023 5.010 5.045 4.950 4.960 18,868 -0.05(-1.00%)
Jun 30, 2023 4.870 5.250 4.870 5.010 85,557 +0.14(+2.87%)
Jun 29, 2023 4.600 4.930 4.532 4.870 59,794 +0.34(+7.51%)
Jun 28, 2023 4.450 4.660 4.450 4.530 16,794 +0.03(+0.67%)
Jun 27, 2023 4.500 4.500 4.390 4.500 31,272 +0.02(+0.45%)
Jun 26, 2023 4.500 4.580 4.390 4.480 40,436 -0.01(-0.22%)
Jun 23, 2023 4.390 4.590 4.390 4.490 41,830 +0.06(+1.35%)
Jun 22, 2023 4.540 4.630 4.230 4.430 104,585 -0.11(-2.42%)
Jun 21, 2023 4.620 4.650 4.450 4.540 85,028 -0.05(-1.09%)
Jun 20, 2023 4.700 5.010 4.550 4.590 104,670 -0.09(-1.92%)
Jun 16, 2023 4.860 4.860 4.670 4.680 86,849 -0.23(-4.68%)
Jun 15, 2023 4.940 5.070 4.880 4.910 67,876 -0.10(-2.00%)
Jun 14, 2023 5.110 5.150 5.000 5.010 108,983 -0.05(-0.99%)
Jun 13, 2023 5.100 5.130 5.030 5.060 78,084 +0.04(+0.80%)
Jun 12, 2023 5.110 5.180 4.950 5.020 103,965 -0.07(-1.38%)
Jun 09, 2023 5.050 5.260 5.030 5.090 143,264 +0.04(+0.79%)
Jun 08, 2023 5.050 5.210 5.000 5.050 151,598 -0.01(-0.20%)
Jun 07, 2023 5.060 5.090 4.950 5.060 38,062 +0.07(+1.40%)
Jun 06, 2023 4.720 5.175 4.710 4.990 132,424 +0.27(+5.72%)
Jun 05, 2023 4.960 4.960 4.670 4.720 99,543 -0.18(-3.67%)
Jun 02, 2023 4.860 5.040 4.802 4.900 92,485 +0.03(+0.62%)
Jun 01, 2023 4.680 4.970 4.680 4.870 50,707 +0.20(+4.28%)
May 31, 2023 4.660 4.770 4.590 4.670 79,094 -0.04(-0.85%)
May 30, 2023 4.750 4.800 4.620 4.710 55,681 -0.04(-0.84%)
May 26, 2023 4.860 4.860 4.700 4.750 56,374 -0.07(-1.45%)
May 25, 2023 5.130 5.130 4.610 4.820 72,099 -0.31(-6.04%)
May 24, 2023 5.320 5.340 5.010 5.130 56,142 -0.20(-3.75%)
May 23, 2023 5.400 5.650 5.260 5.330 77,841 -0.04(-0.74%)
May 22, 2023 5.240 5.420 5.200 5.370 48,749 +0.15(+2.87%)
May 19, 2023 5.470 5.470 5.090 5.220 52,433 -0.19(-3.51%)
May 18, 2023 5.260 5.470 5.240 5.410 45,934 +0.15(+2.85%)
May 17, 2023 5.180 5.305 5.120 5.260 41,286 +0.08(+1.54%)
May 16, 2023 5.150 5.370 5.080 5.180 109,229 +0.00(+0.00%)
May 15, 2023 5.020 5.180 4.920 5.180 34,363 +0.18(+3.60%)
May 12, 2023 4.950 5.116 4.930 5.000 57,440 +0.04(+0.81%)
May 11, 2023 4.810 5.040 4.790 4.960 59,309 +0.15(+3.12%)
May 10, 2023 4.900 4.960 4.760 4.810 93,923 +0.00(+0.00%)
May 09, 2023 4.960 5.030 4.770 4.810 69,873 -0.20(-3.99%)
May 08, 2023 5.040 5.160 4.935 5.010 70,947 -0.04(-0.79%)
May 05, 2023 4.870 5.080 4.860 5.050 54,614 +0.22(+4.55%)
May 04, 2023 5.000 5.000 4.750 4.830 57,028 -0.17(-3.40%)
May 03, 2023 4.970 5.160 4.900 5.000 108,199 +0.04(+0.70%)
May 02, 2023 5.050 5.050 4.830 4.965 145,192 -0.09(-1.88%)
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.