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

Byrna Technologies Inc (OP: BYRN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2021 1.360 1.380 1.290 1.360 157,400 +0.01(+0.74%)
Jan 28, 2021 1.380 1.380 1.320 1.350 239,762 -0.02(-1.46%)
Jan 27, 2021 1.310 1.410 1.310 1.370 589,235 -0.03(-2.14%)
Jan 26, 2021 1.380 1.410 1.370 1.400 96,118 +0.01(+0.79%)
Jan 25, 2021 1.450 1.450 1.363 1.389 198,331 -0.00(-0.07%)
Jan 22, 2021 1.400 1.450 1.380 1.390 188,400 -0.01(-0.71%)
Jan 21, 2021 1.480 1.480 1.390 1.400 177,908 -0.03(-2.10%)
Jan 20, 2021 1.480 1.480 1.370 1.430 233,283 +0.04(+2.61%)
Jan 19, 2021 1.430 1.450 1.350 1.394 142,397 -0.01(-0.46%)
Jan 15, 2021 1.400 1.420 1.370 1.400 203,000 -0.01(-0.71%)
Jan 14, 2021 1.370 1.420 1.331 1.410 281,113 +0.01(+0.71%)
Jan 13, 2021 1.480 1.480 1.370 1.400 282,949 +0.00(+0.00%)
Jan 12, 2021 1.450 1.450 1.360 1.400 137,526 +0.00(+0.00%)
Jan 11, 2021 1.470 1.470 1.360 1.400 312,387 +0.00(+0.00%)
Jan 08, 2021 1.480 1.480 1.380 1.400 501,600 -0.04(-2.78%)
Jan 07, 2021 1.480 1.480 1.410 1.440 248,060 +0.01(+1.05%)
Jan 06, 2021 1.420 1.500 1.370 1.425 545,633 -0.02(-1.72%)
Jan 05, 2021 1.480 1.518 1.400 1.450 281,147 -0.01(-0.68%)
Jan 04, 2021 1.480 1.500 1.400 1.460 287,655 +0.01(+0.69%)
Dec 31, 2020 1.450 1.450 1.450 121,328 -0.04(-2.68%)
Dec 30, 2020 1.510 1.510 1.440 1.490 121,328 +0.00(+0.00%)
Dec 29, 2020 1.490 1.500 1.470 1.490 128,932 +0.00(+0.00%)
Dec 28, 2020 1.500 1.500 1.440 1.490 255,976 +0.00(+0.00%)
Dec 24, 2020 1.500 1.500 1.440 1.490 111,000 -0.01(-0.67%)
Dec 23, 2020 1.470 1.500 1.440 1.500 140,084 +0.05(+3.45%)
Dec 22, 2020 1.560 1.560 1.440 1.450 248,791 -0.09(-5.84%)
Dec 21, 2020 1.587 1.590 1.510 1.540 163,940 -0.04(-2.53%)
Dec 18, 2020 1.609 1.620 1.550 1.580 91,900 -0.03(-1.86%)
Dec 17, 2020 1.620 1.636 1.570 1.610 113,849 +0.01(+0.61%)
Dec 16, 2020 1.640 1.640 1.560 1.600 141,192 -0.01(-0.60%)
Dec 15, 2020 1.604 1.610 1.510 1.610 194,314 +0.01(+0.56%)
Dec 14, 2020 1.610 1.675 1.590 1.601 136,508 +0.01(+0.69%)
Dec 11, 2020 1.670 1.670 1.550 1.590 224,000 -0.05(-3.05%)
Dec 10, 2020 1.655 1.655 1.560 1.640 158,290 +0.04(+2.44%)
Dec 09, 2020 1.720 1.720 1.555 1.601 445,757 -0.09(-5.27%)
Dec 08, 2020 1.750 1.750 1.631 1.690 430,214 +0.07(+4.32%)
Dec 07, 2020 1.530 1.690 1.470 1.620 376,447 +0.16(+10.96%)
Dec 04, 2020 1.450 1.540 1.395 1.460 458,200 +0.07(+5.04%)
Dec 03, 2020 1.350 1.400 1.350 1.390 123,476 +0.00(+0.14%)
Dec 02, 2020 1.409 1.410 1.330 1.388 286,488 -0.01(-0.86%)
Dec 01, 2020 1.370 1.421 1.370 1.400 160,957 -0.01(-0.67%)
Nov 30, 2020 1.390 1.430 1.370 1.409 181,776 -0.01(-0.74%)
Nov 27, 2020 1.417 1.425 1.370 1.420 83,800 +0.03(+2.16%)
Nov 25, 2020 1.400 1.440 1.385 1.390 198,700 -0.04(-2.80%)
Nov 24, 2020 1.440 1.440 1.400 1.430 197,504 +0.00(+0.00%)
Nov 23, 2020 1.390 1.470 1.390 1.430 110,611 -0.01(-0.69%)
Nov 20, 2020 1.410 1.450 1.391 1.440 109,100 -0.01(-0.35%)
Nov 19, 2020 1.350 1.450 1.350 1.445 200,702 +0.01(+0.35%)
Nov 18, 2020 1.410 1.440 1.370 1.440 125,635 +0.02(+1.41%)
Nov 17, 2020 1.390 1.446 1.390 1.420 149,637 +0.02(+1.43%)
Nov 16, 2020 1.403 1.450 1.355 1.400 124,490 -0.02(-1.51%)
Nov 13, 2020 1.426 1.440 1.370 1.421 47,700 +0.01(+0.81%)
Nov 12, 2020 1.410 1.420 1.350 1.410 224,735 -0.01(-0.70%)
Nov 11, 2020 1.450 1.450 1.350 1.420 112,214 +0.01(+0.71%)
Nov 10, 2020 1.380 1.447 1.370 1.410 161,187 -0.03(-2.08%)
Nov 09, 2020 1.450 1.470 1.380 1.440 190,477 -0.01(-0.69%)
Nov 06, 2020 1.415 1.460 1.390 1.450 187,100 +0.02(+1.51%)
Nov 05, 2020 1.480 1.500 1.400 1.428 130,276 -0.05(-3.48%)
Nov 04, 2020 1.490 1.500 1.420 1.480 219,230 -0.01(-0.68%)
Nov 03, 2020 1.500 1.500 1.410 1.490 87,579 +0.02(+1.36%)
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.