Skip to main content

Byrna Technologies Inc (NQ: BYRN )

10.69 -0.27 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 10.99 11.22 10.60 10.69 125,859 -0.27(-2.46%)
Jun 14, 2024 10.83 11.00 10.61 10.96 86,813 +0.03(+0.27%)
Jun 13, 2024 11.58 11.76 10.85 10.93 158,192 -0.65(-5.61%)
Jun 12, 2024 11.59 11.82 11.29 11.58 193,276 +0.22(+1.94%)
Jun 11, 2024 11.34 11.55 11.19 11.36 193,293 +0.01(+0.09%)
Jun 10, 2024 11.07 11.52 10.99 11.35 158,386 +0.29(+2.62%)
Jun 07, 2024 11.44 11.72 10.98 11.06 94,935 -0.42(-3.66%)
Jun 06, 2024 11.93 12.21 11.18 11.48 202,440 +0.08(+0.70%)
Jun 05, 2024 12.18 12.35 11.36 11.40 235,949 +0.47(+4.30%)
Jun 04, 2024 10.99 11.07 10.72 10.93 115,696 -0.15(-1.35%)
Jun 03, 2024 11.72 11.72 10.93 11.08 190,395 -0.61(-5.22%)
May 31, 2024 12.20 12.24 11.53 11.69 107,848 -0.42(-3.47%)
May 30, 2024 12.50 12.66 12.11 12.11 130,166 -0.36(-2.89%)
May 29, 2024 12.05 12.55 11.88 12.47 164,769 +0.25(+2.05%)
May 28, 2024 12.08 12.31 11.79 12.22 205,058 +0.11(+0.91%)
May 24, 2024 11.13 12.13 10.94 12.11 389,085 +1.12(+10.19%)
May 23, 2024 10.96 10.99 10.65 10.99 133,065 +0.01(+0.09%)
May 22, 2024 11.02 11.11 10.63 10.98 161,568 -0.19(-1.70%)
May 21, 2024 11.45 11.58 10.89 11.17 193,794 -0.28(-2.45%)
May 20, 2024 11.80 12.07 11.32 11.45 216,254 -0.26(-2.22%)
May 17, 2024 12.00 12.25 11.57 11.71 130,588 -0.28(-2.34%)
May 16, 2024 12.55 12.84 11.70 11.99 171,878 -0.51(-4.08%)
May 15, 2024 13.11 13.23 12.50 12.50 137,639 -0.48(-3.70%)
May 14, 2024 13.03 13.11 12.23 12.98 308,678 -0.22(-1.67%)
May 13, 2024 13.41 14.32 13.16 13.20 639,888 -0.21(-1.57%)
May 10, 2024 13.51 13.57 13.33 13.41 134,527 -0.10(-0.74%)
May 09, 2024 13.50 13.56 13.11 13.51 150,049 -0.01(-0.07%)
May 08, 2024 13.37 13.64 13.11 13.52 203,125 -0.04(-0.29%)
May 07, 2024 14.00 14.06 13.44 13.56 168,022 -0.39(-2.80%)
May 06, 2024 13.83 14.04 13.68 13.95 185,620 +0.27(+1.97%)
May 03, 2024 13.55 13.86 13.48 13.68 204,885 +0.23(+1.71%)
May 02, 2024 13.41 13.70 13.13 13.45 307,293 +0.23(+1.74%)
May 01, 2024 12.31 13.58 12.26 13.22 384,724 +0.84(+6.79%)
Apr 30, 2024 12.76 13.00 12.24 12.38 145,441 -0.50(-3.88%)
Apr 29, 2024 13.70 13.94 12.55 12.88 252,158 -0.78(-5.74%)
Apr 26, 2024 13.05 13.72 12.92 13.66 213,558 +0.61(+4.71%)
Apr 25, 2024 12.66 13.14 12.66 13.05 132,065 +0.18(+1.40%)
Apr 24, 2024 12.85 13.10 12.78 12.87 194,371 -0.07(-0.54%)
Apr 23, 2024 12.48 13.12 12.48 12.94 220,813 +0.53(+4.27%)
Apr 22, 2024 12.86 13.28 12.14 12.41 189,234 -0.43(-3.35%)
Apr 19, 2024 12.89 13.05 12.51 12.84 208,949 +0.09(+0.71%)
Apr 18, 2024 12.78 13.27 12.56 12.75 243,586 -0.05(-0.39%)
Apr 17, 2024 13.12 13.23 12.62 12.80 232,314 -0.21(-1.61%)
Apr 16, 2024 13.91 13.97 12.94 13.01 237,000 -1.16(-8.19%)
Apr 15, 2024 14.73 14.99 14.03 14.17 279,502 -0.33(-2.28%)
Apr 12, 2024 14.90 15.18 14.11 14.50 231,202 -0.36(-2.42%)
Apr 11, 2024 14.73 14.90 14.43 14.86 261,706 +0.35(+2.41%)
Apr 10, 2024 14.99 15.01 14.20 14.51 289,655 -0.48(-3.20%)
Apr 09, 2024 15.34 15.34 14.62 14.99 380,184 +0.02(+0.13%)
Apr 08, 2024 13.89 15.23 13.44 14.97 748,744 +1.76(+13.32%)
Apr 05, 2024 14.94 15.24 12.50 13.21 1,149,670 -0.55(-4.00%)
Apr 04, 2024 13.11 14.03 13.11 13.76 374,494 +0.63(+4.80%)
Apr 03, 2024 13.57 13.80 12.82 13.13 212,282 -0.54(-3.95%)
Apr 02, 2024 14.46 14.59 13.56 13.67 211,190 -0.93(-6.37%)
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.