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 (%)
May 31, 2022 8.410 8.520 7.990 8.060 184,344 -0.14(-1.71%)
May 27, 2022 8.030 8.260 8.000 8.200 131,783 +0.20(+2.50%)
May 26, 2022 7.770 8.340 7.720 8.000 319,755 +0.48(+6.38%)
May 25, 2022 7.310 7.580 7.040 7.520 271,748 +0.37(+5.17%)
May 24, 2022 7.570 7.930 7.140 7.150 221,251 -0.53(-6.90%)
May 23, 2022 7.750 7.800 7.540 7.680 269,617 +0.05(+0.66%)
May 20, 2022 7.640 7.790 7.470 7.630 184,386 +0.09(+1.19%)
May 19, 2022 7.340 7.690 7.295 7.540 219,962 +0.15(+2.03%)
May 18, 2022 7.210 7.682 7.050 7.390 314,941 +0.27(+3.79%)
May 17, 2022 6.720 7.150 6.720 7.120 187,097 +0.56(+8.54%)
May 16, 2022 6.440 6.735 6.380 6.560 163,064 +0.12(+1.86%)
May 13, 2022 6.180 6.570 6.180 6.440 194,064 +0.34(+5.57%)
May 12, 2022 6.060 6.310 6.000 6.100 219,786 -0.07(-1.13%)
May 11, 2022 6.310 6.580 6.100 6.170 243,668 -0.22(-3.44%)
May 10, 2022 6.270 6.645 6.245 6.390 210,828 +0.20(+3.23%)
May 09, 2022 6.050 6.250 6.030 6.190 158,990 +0.10(+1.64%)
May 06, 2022 6.190 6.250 6.030 6.090 187,088 -0.15(-2.40%)
May 05, 2022 6.360 6.540 6.150 6.240 171,735 -0.21(-3.26%)
May 04, 2022 6.400 6.520 6.160 6.450 208,659 +0.11(+1.74%)
May 03, 2022 6.080 6.480 6.080 6.340 205,227 +0.20(+3.26%)
May 02, 2022 5.940 6.220 5.890 6.140 205,639 +0.22(+3.72%)
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%)
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.