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 (%)
Jul 31, 2020 1.300 1.340 1.260 1.260 228,900 -0.05(-3.82%)
Jul 30, 2020 1.380 1.380 1.250 1.310 207,215 -0.01(-1.13%)
Jul 29, 2020 1.360 1.380 1.320 1.325 128,124 -0.02(-1.78%)
Jul 28, 2020 1.390 1.400 1.340 1.349 138,318 -0.03(-2.25%)
Jul 27, 2020 1.370 1.410 1.320 1.380 299,002 +0.02(+1.47%)
Jul 24, 2020 1.400 1.412 1.320 1.360 346,200 -0.02(-1.45%)
Jul 23, 2020 1.500 1.500 1.235 1.380 2,025,203 +0.14(+11.29%)
Jul 22, 2020 1.260 1.280 1.220 1.240 249,350 -0.01(-0.80%)
Jul 21, 2020 1.270 1.307 1.240 1.250 248,548 -0.02(-1.57%)
Jul 20, 2020 1.180 1.270 1.180 1.270 169,329 +0.02(+1.60%)
Jul 17, 2020 1.275 1.275 1.240 1.250 70,700 -0.01(-0.79%)
Jul 16, 2020 1.220 1.270 1.200 1.260 310,098 +0.04(+3.28%)
Jul 15, 2020 1.260 1.260 1.180 1.220 213,137 +0.03(+2.52%)
Jul 14, 2020 1.260 1.260 1.160 1.190 365,641 -0.07(-5.56%)
Jul 13, 2020 1.270 1.290 1.199 1.260 275,006 -0.01(-0.79%)
Jul 10, 2020 1.240 1.270 1.240 1.270 142,000 +0.00(+0.01%)
Jul 09, 2020 1.301 1.301 1.200 1.270 321,482 -0.03(-2.44%)
Jul 08, 2020 1.311 1.311 1.250 1.302 344,660 -0.01(-0.63%)
Jul 07, 2020 1.210 1.390 1.050 1.310 1,060,929 -0.00(-0.27%)
Jul 06, 2020 1.380 1.382 1.250 1.313 733,774 -0.07(-4.82%)
Jul 02, 2020 1.450 1.450 1.360 1.380 217,300 -0.05(-3.50%)
Jul 01, 2020 1.400 1.440 1.360 1.430 124,305 +0.03(+2.14%)
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%)
Jun 01, 2020 0.4350 0.4350 0.4186 0.4349 67,102 +0.01(+1.16%)
May 29, 2020 0.4252 0.4406 0.4000 0.4299 191,000 +0.01(+2.36%)
May 28, 2020 0.4000 0.4200 0.3957 0.4200 56,161 +0.02(+5.00%)
May 27, 2020 0.4100 0.4290 0.3875 0.4000 53,015 +0.00(+0.00%)
May 26, 2020 0.4380 0.4380 0.4000 0.4000 155,676 -0.02(-4.76%)
May 22, 2020 0.4385 0.4390 0.3800 0.4200 89,300 -0.01(-1.50%)
May 21, 2020 0.4336 0.4431 0.3700 0.4264 87,440 -0.01(-2.27%)
May 20, 2020 0.4376 0.4415 0.4276 0.4363 16,675 +0.01(+3.27%)
May 19, 2020 0.4410 0.4450 0.3400 0.4225 635,276 -0.02(-3.98%)
May 18, 2020 0.4450 0.4450 0.4000 0.4400 46,774 +0.01(+2.21%)
May 15, 2020 0.4000 0.4450 0.4000 0.4305 51,400 -0.01(-3.24%)
May 14, 2020 0.4000 0.4449 0.4000 0.4449 24,425 +0.01(+2.06%)
May 13, 2020 0.4454 0.4454 0.4200 0.4359 39,073 -0.01(-2.18%)
May 12, 2020 0.4465 0.4500 0.4096 0.4456 54,600 +0.03(+6.10%)
May 11, 2020 0.4400 0.4500 0.4200 0.4200 104,129 -0.02(-3.45%)
May 08, 2020 0.4375 0.4500 0.4300 0.4350 118,100 +0.00(+1.00%)
May 07, 2020 0.4000 0.4307 0.4000 0.4307 162,844 +0.03(+7.94%)
May 06, 2020 0.4303 0.4434 0.3870 0.3990 139,435 -0.00(-0.25%)
May 05, 2020 0.4000 0.4000 0.3795 0.4000 35,570 +0.02(+5.96%)
May 04, 2020 0.3804 0.3850 0.3775 0.3775 209,303 +0.02(+4.86%)
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.