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 (%)
Apr 30, 2020 0.2985 0.3090 0.2750 0.3080 106,755 +0.02(+6.76%)
Apr 29, 2020 0.2896 0.2899 0.2600 0.2885 89,727 -0.00(-0.31%)
Apr 28, 2020 0.2500 0.2894 0.2500 0.2894 242,545 +0.04(+15.76%)
Apr 27, 2020 0.2500 0.2600 0.2400 0.2500 43,045 +0.00(+0.00%)
Apr 24, 2020 0.2500 0.2500 0.2390 0.2500 27,300 -0.00(-1.57%)
Apr 23, 2020 0.2569 0.2620 0.2540 0.2540 166,400 -0.00(-1.55%)
Apr 22, 2020 0.2640 0.2640 0.2475 0.2580 85,961 +0.01(+3.61%)
Apr 21, 2020 0.2511 0.2511 0.2490 0.2490 3,105 +0.01(+2.89%)
Apr 20, 2020 0.2500 0.2500 0.2193 0.2420 207,810 -0.01(-3.20%)
Apr 17, 2020 0.2595 0.2595 0.2373 0.2500 57,000 +0.00(+1.01%)
Apr 16, 2020 0.2130 0.2475 0.2060 0.2475 53,727 +0.04(+18.99%)
Apr 15, 2020 0.2050 0.2080 0.2000 0.2080 7,670 +0.00(+0.43%)
Apr 14, 2020 0.2190 0.2190 0.1995 0.2071 172,740 +0.00(+1.52%)
Apr 13, 2020 0.2273 0.2273 0.2000 0.2040 137,970 -0.02(-7.27%)
Apr 09, 2020 0.2260 0.2300 0.2051 0.2200 227,800 -0.03(-11.82%)
Apr 08, 2020 0.2496 0.2496 0.2080 0.2495 297,027 -0.00(-0.04%)
Apr 07, 2020 0.2499 0.2499 0.2100 0.2496 305,142 +0.02(+8.52%)
Apr 06, 2020 0.2850 0.2850 0.2034 0.2300 258,860 -0.02(-7.56%)
Apr 03, 2020 0.2200 0.2899 0.2000 0.2488 197,500 -0.00(-0.48%)
Apr 02, 2020 0.2000 0.2500 0.1800 0.2500 61,900 +0.00(+0.00%)
Apr 01, 2020 0.2250 0.2500 0.2175 0.2500 7,632 +0.01(+4.78%)
Mar 31, 2020 0.2500 0.2500 0.2200 0.2386 33,484 +0.01(+2.84%)
Mar 30, 2020 0.2500 0.2500 0.2100 0.2320 41,300 +0.00(+0.87%)
Mar 27, 2020 0.2500 0.2696 0.2275 0.2300 54,500 -0.03(-11.67%)
Mar 26, 2020 0.2500 0.2604 0.2350 0.2604 12,808 +0.02(+8.50%)
Mar 25, 2020 0.2150 0.2500 0.2150 0.2400 75,937 +0.03(+11.78%)
Mar 24, 2020 0.2200 0.2200 0.2075 0.2147 17,600 +0.00(+2.24%)
Mar 23, 2020 0.2198 0.2198 0.2060 0.2100 9,795 -0.00(-1.13%)
Mar 20, 2020 0.2499 0.2499 0.2122 0.2124 27,700 -0.02(-7.65%)
Mar 19, 2020 0.2297 0.2300 0.2200 0.2300 11,200 +0.01(+4.40%)
Mar 18, 2020 0.2300 0.2739 0.1920 0.2203 10,170 +0.05(+29.59%)
Mar 17, 2020 0.2374 0.2739 0.1700 0.1700 18,361 -0.10(-37.93%)
Mar 16, 2020 0.2739 0.2739 0.2739 0.2739 1,351 +0.05(+21.73%)
Mar 13, 2020 0.2433 0.2433 0.2200 0.2250 22,000 +0.03(+16.70%)
Mar 12, 2020 0.2400 0.2400 0.1900 0.1928 27,100 -0.06(-22.88%)
Mar 11, 2020 0.2329 0.2500 0.2287 0.2500 3,951 +0.00(+0.00%)
Mar 10, 2020 0.2800 0.2800 0.2084 0.2500 48,151 +0.00(+0.00%)
Mar 09, 2020 0.2739 0.2739 0.2070 0.2500 11,535 -0.02(-8.93%)
Mar 06, 2020 0.2500 0.2745 0.2311 0.2745 76,900 +0.02(+9.80%)
Mar 05, 2020 0.2584 0.2798 0.2200 0.2500 17,176 -0.03(-9.91%)
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.