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 (%)
Jun 30, 2020 1.390 1.420 1.361 1.400 312,630 +0.01(+0.72%)
Jun 29, 2020 1.380 1.420 1.370 1.390 303,435 -0.02(-1.42%)
Jun 26, 2020 1.440 1.440 1.380 1.410 275,700 -0.02(-1.40%)
Jun 25, 2020 1.430 1.440 1.400 1.430 178,620 -0.01(-0.69%)
Jun 24, 2020 1.445 1.450 1.400 1.440 259,610 +0.01(+0.70%)
Jun 23, 2020 1.490 1.490 1.385 1.430 483,839 +0.01(+0.70%)
Jun 22, 2020 1.440 1.440 1.350 1.420 383,391 +0.06(+4.41%)
Jun 19, 2020 1.410 1.450 1.250 1.360 1,111,300 -0.02(-1.45%)
Jun 18, 2020 1.340 1.460 1.330 1.380 847,131 -0.08(-5.48%)
Jun 17, 2020 1.470 1.480 1.320 1.460 789,607 -0.02(-1.35%)
Jun 16, 2020 1.720 1.750 1.280 1.480 2,558,375 -0.17(-10.30%)
Jun 15, 2020 1.450 1.700 1.430 1.650 2,196,659 +0.22(+15.14%)
Jun 12, 2020 1.490 1.490 1.292 1.433 2,033,300 +0.08(+6.15%)
Jun 11, 2020 1.170 1.370 1.000 1.350 2,323,669 +0.25(+22.17%)
Jun 10, 2020 1.710 1.950 0.9620 1.105 7,882,871 +0.48(+78.23%)
Jun 09, 2020 0.6499 0.6499 0.5779 0.6200 133,968 +0.02(+2.58%)
Jun 08, 2020 0.6119 0.6400 0.5400 0.6044 233,546 +0.00(+0.73%)
Jun 05, 2020 0.6400 0.6500 0.5900 0.6000 180,700 -0.03(-4.00%)
Jun 04, 2020 0.6986 0.7000 0.5700 0.6250 251,904 -0.05(-6.72%)
Jun 03, 2020 0.5400 0.6700 0.5000 0.6700 533,867 +0.14(+26.44%)
Jun 02, 2020 0.4462 0.5563 0.4450 0.5299 369,164 +0.10(+21.84%)
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.