Byrna Technologies Inc (NQ: BYRN )

14.69 -0.17 (-1.14%)
Streaming Delayed Price Updated: 10:50 AM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 14.24 14.64 13.30 14.60 321,483 +0.67(+4.81%)
Mar 28, 2024 14.35 14.35 13.76 13.93 594,525 -0.40(-2.79%)
Mar 27, 2024 13.60 14.34 13.53 14.33 186,159 +0.70(+5.14%)
Mar 26, 2024 13.59 14.19 13.51 13.63 169,349 +0.04(+0.29%)
Mar 25, 2024 13.99 14.18 13.44 13.59 174,288 -0.40(-2.86%)
Mar 22, 2024 14.23 14.44 13.74 13.99 262,039 +0.19(+1.38%)
Mar 21, 2024 14.02 14.23 13.43 13.80 145,164 -0.17(-1.22%)
Mar 20, 2024 13.06 14.20 13.00 13.97 195,440 +1.04(+8.04%)
Mar 19, 2024 12.98 13.25 12.68 12.93 152,624 -0.05(-0.39%)
Mar 18, 2024 11.82 13.00 11.75 12.98 169,796 +1.09(+9.17%)
Mar 15, 2024 12.01 12.44 11.62 11.89 237,251 -0.15(-1.25%)
Mar 14, 2024 12.01 12.16 11.77 12.04 77,721 -0.01(-0.08%)
Mar 13, 2024 11.34 12.27 11.34 12.05 136,347 +0.56(+4.87%)
Mar 12, 2024 11.42 11.64 10.58 11.49 244,143 -0.06(-0.52%)
Mar 11, 2024 12.51 12.81 11.15 11.55 174,960 -0.45(-3.75%)
Mar 08, 2024 13.00 13.34 11.53 12.00 266,265 -1.00(-7.69%)
Mar 07, 2024 11.81 14.27 11.44 13.00 754,890 +1.97(+17.86%)
Mar 06, 2024 10.80 11.28 10.80 11.03 129,277 +0.12(+1.10%)
Mar 05, 2024 11.38 11.59 10.64 10.91 174,106 -0.56(-4.88%)
Mar 04, 2024 11.78 11.78 10.52 11.47 168,497 -0.34(-2.88%)
Mar 01, 2024 12.03 12.12 11.40 11.81 163,518 -0.16(-1.34%)
Feb 29, 2024 12.14 12.14 11.85 11.97 121,517 -0.06(-0.50%)
Feb 28, 2024 12.00 12.17 11.81 12.03 97,459 +0.03(+0.25%)
Feb 27, 2024 12.14 12.14 11.51 12.00 181,550 -0.11(-0.91%)
Feb 26, 2024 12.06 12.23 11.85 12.11 97,999 +0.10(+0.83%)
Feb 23, 2024 12.00 12.24 11.61 12.01 219,445 +0.01(+0.08%)
Feb 22, 2024 11.74 12.00 11.46 12.00 126,330 +0.48(+4.17%)
Feb 21, 2024 12.06 12.08 11.01 11.52 257,259 -0.53(-4.40%)
Feb 20, 2024 11.48 12.32 11.00 12.05 520,613 +0.70(+6.17%)
Feb 16, 2024 11.24 11.43 10.22 11.35 320,741 +0.11(+0.98%)
Feb 15, 2024 10.09 11.48 10.06 11.24 351,712 +1.21(+12.06%)
Feb 14, 2024 9.510 10.13 8.000 10.03 250,938 +0.16(+1.62%)
Feb 13, 2024 9.750 10.04 9.620 9.870 160,124 -0.07(-0.70%)
Feb 12, 2024 9.920 10.09 9.190 9.940 229,858 +0.10(+1.02%)
Feb 09, 2024 8.990 10.00 8.940 9.840 227,316 +0.95(+10.69%)
Feb 08, 2024 8.250 8.950 8.000 8.890 264,683 +0.67(+8.15%)
Feb 07, 2024 8.150 8.300 8.050 8.220 145,798 +0.01(+0.12%)
Feb 06, 2024 8.000 8.350 7.814 8.210 81,513 +0.33(+4.19%)
Feb 05, 2024 8.380 8.380 7.590 7.880 93,575 -0.51(-6.08%)
Feb 02, 2024 8.190 8.390 7.774 8.390 145,875 +0.22(+2.69%)
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.