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

Byrna Technologies Inc (NQ: BYRN )

11.92 +0.93 (+8.46%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 24, 2024 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 29, 2022 6.260 6.414 5.890 5.920 154,006 -0.39(-6.18%)
Apr 28, 2022 6.240 6.320 5.910 6.310 156,933 +0.13(+2.10%)
Apr 27, 2022 6.450 6.510 6.110 6.180 113,678 -0.22(-3.44%)
Apr 26, 2022 6.980 6.980 6.365 6.400 112,191 -0.42(-6.16%)
Apr 25, 2022 6.830 6.900 6.650 6.820 136,016 -0.06(-0.87%)
Apr 22, 2022 7.200 7.320 6.830 6.880 158,832 -0.25(-3.51%)
Apr 21, 2022 7.420 7.420 7.090 7.130 132,165 -0.22(-2.99%)
Apr 20, 2022 7.610 7.760 7.340 7.350 98,205 -0.22(-2.91%)
Apr 19, 2022 7.210 7.700 7.180 7.570 118,631 +0.32(+4.41%)
Apr 18, 2022 7.470 7.610 7.145 7.250 144,843 -0.26(-3.46%)
Apr 14, 2022 7.550 7.740 7.390 7.510 106,833 -0.03(-0.40%)
Apr 13, 2022 7.530 7.785 7.410 7.540 159,176 -0.04(-0.53%)
Apr 12, 2022 7.960 7.965 7.550 7.580 160,277 -0.25(-3.19%)
Apr 11, 2022 8.070 8.440 7.790 7.830 223,638 -0.42(-5.09%)
Apr 08, 2022 8.640 8.810 8.215 8.250 192,119 -0.38(-4.40%)
Apr 07, 2022 8.690 8.900 8.610 8.630 194,057 -0.08(-0.92%)
Apr 06, 2022 9.210 9.210 8.430 8.710 232,042 +0.25(+2.96%)
Apr 05, 2022 8.570 8.690 8.320 8.460 177,506 +0.09(+1.08%)
Apr 04, 2022 8.250 8.580 8.210 8.370 107,840 +0.20(+2.45%)
Apr 01, 2022 8.210 8.230 8.000 8.170 165,883 +0.00(+0.00%)
Mar 31, 2022 8.280 8.370 8.090 8.170 164,315 -0.09(-1.09%)
Mar 30, 2022 9.090 9.090 8.240 8.260 190,992 -0.86(-9.43%)
Mar 29, 2022 9.040 9.120 8.890 9.120 75,725 +0.18(+2.01%)
Mar 28, 2022 8.930 9.070 8.775 8.940 79,498 -0.02(-0.22%)
Mar 25, 2022 9.180 9.180 8.910 8.960 112,957 -0.18(-1.97%)
Mar 24, 2022 9.370 9.370 9.000 9.140 99,816 -0.09(-0.98%)
Mar 23, 2022 9.500 10.13 9.140 9.230 162,545 -0.39(-4.05%)
Mar 22, 2022 9.650 9.755 9.480 9.620 116,887 -0.01(-0.10%)
Mar 21, 2022 10.09 10.11 9.550 9.630 170,828 -0.46(-4.56%)
Mar 18, 2022 9.870 10.27 9.870 10.09 256,941 +0.10(+1.00%)
Mar 17, 2022 9.510 10.07 9.490 9.990 272,242 +0.43(+4.50%)
Mar 16, 2022 9.450 9.580 9.120 9.560 223,121 +0.49(+5.40%)
Mar 15, 2022 9.020 9.170 8.890 9.070 260,685 -0.03(-0.33%)
Mar 14, 2022 9.690 9.690 8.920 9.100 332,003 -0.43(-4.51%)
Mar 11, 2022 9.970 10.09 9.500 9.530 173,817 -0.44(-4.41%)
Mar 10, 2022 9.790 10.04 9.760 9.970 217,430 +0.05(+0.50%)
Mar 09, 2022 9.890 10.18 9.840 9.920 259,004 +0.20(+2.06%)
Mar 08, 2022 9.740 9.970 9.540 9.720 308,716 +0.00(+0.00%)
Mar 07, 2022 9.720 10.11 9.680 9.720 278,396 -0.06(-0.61%)
Mar 04, 2022 9.550 10.10 9.550 9.780 227,921 +0.01(+0.10%)
Mar 03, 2022 10.15 10.21 9.675 9.770 247,639 -0.29(-2.88%)
Mar 02, 2022 10.07 10.13 9.940 10.06 197,178 +0.02(+0.20%)
Mar 01, 2022 9.900 10.19 9.850 10.04 190,021 +0.03(+0.30%)
Feb 28, 2022 9.750 10.38 9.750 10.01 247,413 +0.24(+2.46%)
Feb 25, 2022 9.000 9.840 9.150 9.770 325,098 +0.82(+9.16%)
Feb 24, 2022 8.150 9.040 7.876 8.950 325,099 +0.41(+4.80%)
Feb 23, 2022 8.560 8.940 8.460 8.540 286,158 +0.39(+4.79%)
Feb 22, 2022 8.050 8.340 7.857 8.150 330,997 +0.02(+0.25%)
Feb 18, 2022 8.130 0 -0.90(-9.97%)
Feb 17, 2022 8.780 9.163 8.780 9.030 162,591 +0.10(+1.12%)
Feb 16, 2022 8.750 9.269 8.750 8.930 189,627 +0.38(+4.44%)
Feb 15, 2022 8.500 8.710 8.430 8.550 266,586 +0.12(+1.42%)
Feb 14, 2022 8.370 8.723 8.310 8.430 518,694 -0.14(-1.63%)
Feb 11, 2022 10.50 10.95 8.500 8.570 616,687 -2.00(-18.92%)
Feb 10, 2022 10.58 10.91 10.43 10.57 163,415 -0.03(-0.28%)
Feb 09, 2022 11.05 11.36 10.47 10.60 74,952 -0.07(-0.66%)
Feb 08, 2022 10.83 11.17 10.65 10.67 91,241 -0.33(-3.00%)
Feb 07, 2022 11.18 11.39 10.94 11.00 170,140 -0.15(-1.35%)
Feb 04, 2022 10.91 11.27 10.75 11.15 121,295 +0.14(+1.27%)
Feb 03, 2022 10.84 11.17 11.01 182,542 -0.07(-0.63%)
Feb 02, 2022 11.28 11.47 11.04 11.08 94,728 -0.33(-2.89%)
Feb 01, 2022 10.99 11.56 10.93 11.41 203,570 +0.50(+4.58%)
Jan 31, 2022 10.62 10.91 136,857 +0.35(+3.31%)
Jan 28, 2022 9.790 10.73 9.790 10.56 139,848 +0.76(+7.76%)
Jan 27, 2022 10.23 10.54 9.650 9.800 130,481 -0.34(-3.35%)
Jan 26, 2022 10.73 10.86 10.08 10.14 173,485 -0.18(-1.74%)
Jan 25, 2022 10.38 10.61 10.01 10.32 91,411 -0.23(-2.18%)
Jan 24, 2022 10.25 10.78 9.950 10.55 231,006 +0.09(+0.86%)
Jan 21, 2022 10.59 10.89 10.38 10.46 121,277 -0.31(-2.88%)
Jan 20, 2022 11.09 11.33 10.70 10.77 89,654 -0.20(-1.82%)
Jan 19, 2022 11.15 11.46 10.90 10.97 108,507 -0.20(-1.79%)
Jan 18, 2022 12.17 12.17 11.12 11.17 132,305 -0.81(-6.76%)
Jan 14, 2022 11.98 0 +0.27(+2.31%)
Jan 13, 2022 11.81 12.21 11.61 11.71 102,647 -0.40(-3.30%)
Jan 12, 2022 12.68 12.83 12.04 12.11 111,337 -0.29(-2.34%)
Jan 11, 2022 11.97 12.59 11.72 12.40 69,945 +0.49(+4.11%)
Jan 10, 2022 11.92 12.23 11.42 11.91 163,477 -0.20(-1.65%)
Jan 07, 2022 12.26 12.70 12.03 12.11 119,070 -0.19(-1.54%)
Jan 06, 2022 12.49 12.52 12.01 12.30 190,966 -0.19(-1.52%)
Jan 05, 2022 12.88 13.14 12.40 12.49 244,359 -0.49(-3.78%)
Jan 04, 2022 13.80 13.81 12.97 12.98 187,818 -0.61(-4.49%)
Jan 03, 2022 13.32 13.74 13.13 13.59 102,129 +0.24(+1.80%)
Dec 31, 2021 13.49 13.49 13.24 13.35 100,748 +0.02(+0.15%)
Dec 30, 2021 13.32 13.64 13.28 13.33 174,146 -0.05(-0.37%)
Dec 29, 2021 13.53 13.89 13.18 13.38 123,085 -0.33(-2.41%)
Dec 28, 2021 14.02 14.02 13.67 13.71 94,391 -0.20(-1.44%)
Dec 27, 2021 14.00 14.20 13.77 13.91 104,844 -0.08(-0.57%)
Dec 23, 2021 13.78 14.27 13.70 13.99 137,316 +0.23(+1.67%)
Dec 22, 2021 13.36 13.96 13.28 13.76 103,012 +0.47(+3.54%)
Dec 21, 2021 14.05 14.05 12.86 13.29 210,412 -0.18(-1.34%)
Dec 20, 2021 13.73 13.93 13.30 13.47 158,466 -0.47(-3.37%)
Dec 17, 2021 13.92 14.35 13.55 13.94 129,907 +0.07(+0.50%)
Dec 16, 2021 14.20 14.28 13.75 13.87 123,661 -0.25(-1.77%)
Dec 15, 2021 14.02 14.29 13.54 14.12 189,936 +0.09(+0.64%)
Dec 14, 2021 14.29 14.43 13.98 14.03 126,636 -0.37(-2.57%)
Dec 13, 2021 15.07 15.30 14.33 14.40 141,772 -0.82(-5.39%)
Dec 10, 2021 15.75 15.97 15.16 15.22 146,679 -0.49(-3.12%)
Dec 09, 2021 15.42 15.98 13.15 15.71 165,750 -0.11(-0.70%)
Dec 08, 2021 15.76 16.16 15.63 15.82 158,909 +0.02(+0.13%)
Dec 07, 2021 15.25 16.04 15.02 15.80 338,662 +0.64(+4.22%)
Dec 06, 2021 13.73 15.22 13.35 15.16 819,174 +2.09(+15.99%)
Dec 03, 2021 13.81 14.09 12.96 13.07 150,106 -0.66(-4.81%)
Dec 02, 2021 14.12 14.54 13.62 13.73 276,703 -0.64(-4.45%)
Dec 01, 2021 14.91 14.99 14.32 14.37 157,973 -0.35(-2.38%)
Nov 30, 2021 14.73 15.42 14.31 14.72 132,411 +0.10(+0.68%)
Nov 29, 2021 15.17 15.47 14.59 14.62 262,626 -0.64(-4.19%)
Nov 26, 2021 14.91 15.43 14.85 15.26 114,308 -0.02(-0.13%)
Nov 24, 2021 14.47 15.34 14.34 15.28 121,809 +0.76(+5.23%)
Nov 23, 2021 15.13 15.19 13.87 14.52 563,635 -0.76(-4.97%)
Nov 22, 2021 16.29 16.29 15.15 15.28 210,291 -0.83(-5.15%)
Nov 19, 2021 16.74 16.85 16.05 16.11 316,000 -0.77(-4.56%)
Nov 18, 2021 16.63 16.92 16.33 16.88 245,957 +0.25(+1.50%)
Nov 17, 2021 16.70 17.01 16.53 16.63 177,861 -0.35(-2.06%)
Nov 16, 2021 16.39 17.04 16.21 16.98 279,550 +0.36(+2.17%)
Nov 15, 2021 16.24 16.62 15.84 16.62 243,639 +0.79(+4.99%)
Nov 12, 2021 15.54 15.92 15.40 15.83 231,892 +0.35(+2.26%)
Nov 11, 2021 15.20 15.54 15.02 15.48 159,939 +0.24(+1.57%)
Nov 10, 2021 15.66 15.24 219,802 -0.45(-2.87%)
Nov 09, 2021 16.20 16.50 15.64 15.69 112,890 -0.45(-2.79%)
Nov 08, 2021 15.57 16.18 15.33 16.14 314,443 +1.01(+6.68%)
Nov 05, 2021 15.89 16.02 15.06 15.13 526,369 -0.80(-5.02%)
Nov 04, 2021 16.50 16.50 15.84 15.93 165,839 -0.52(-3.16%)
Nov 03, 2021 16.53 16.84 16.23 16.45 258,220 -0.25(-1.50%)
Nov 02, 2021 16.43 16.85 15.90 16.70 433,834 +0.36(+2.20%)
Nov 01, 2021 16.85 17.25 16.27 16.34 364,849 -0.51(-3.03%)
Oct 29, 2021 17.13 17.13 16.39 16.85 169,137 +0.09(+0.54%)
Oct 28, 2021 17.04 17.13 16.55 16.76 237,484 -0.16(-0.95%)
Oct 27, 2021 17.01 17.26 16.76 16.92 156,425 -0.01(-0.06%)
Oct 26, 2021 17.53 16.80 16.93 381,492 -0.62(-3.53%)
Oct 25, 2021 17.30 17.66 17.01 17.55 297,102 +0.26(+1.50%)
Oct 22, 2021 17.20 17.94 17.10 17.29 260,044 -0.05(-0.29%)
Oct 21, 2021 18.14 18.40 17.20 17.34 274,231 -0.80(-4.41%)
Oct 20, 2021 19.37 19.37 18.05 18.14 257,209 -1.21(-6.25%)
Oct 19, 2021 18.94 19.62 18.73 19.35 262,524 +0.44(+2.33%)
Oct 18, 2021 18.41 19.45 18.41 18.91 460,946 +0.94(+5.23%)
Oct 15, 2021 17.29 18.00 16.82 17.97 773,288 +1.03(+6.08%)
Oct 14, 2021 18.96 19.48 16.80 16.94 1,006,433 -1.89(-10.04%)
Oct 13, 2021 20.24 20.25 18.77 18.83 386,578 -1.32(-6.55%)
Oct 12, 2021 20.27 20.57 19.83 20.15 212,790 -0.05(-0.25%)
Oct 11, 2021 20.85 20.94 19.45 20.20 422,445 -0.56(-2.70%)
Oct 08, 2021 21.32 22.08 20.37 20.76 306,624 -0.55(-2.58%)
Oct 07, 2021 21.30 21.70 20.88 21.31 200,249 +0.09(+0.42%)
Oct 06, 2021 21.59 22.49 21.06 21.22 165,672 -0.60(-2.75%)
Oct 05, 2021 21.99 22.32 21.62 21.82 125,158 -0.18(-0.82%)
Oct 04, 2021 22.01 22.50 21.70 22.00 150,475 -0.21(-0.95%)
Oct 01, 2021 22.25 22.66 21.73 22.21 154,123 +0.35(+1.60%)
Sep 30, 2021 22.15 22.44 21.83 21.86 196,804 -0.12(-0.55%)
Sep 29, 2021 21.77 22.38 21.70 21.98 176,390 +0.23(+1.06%)
Sep 28, 2021 22.28 22.59 21.23 21.75 206,851 -0.64(-2.86%)
Sep 27, 2021 22.59 22.82 22.11 22.39 118,093 -0.24(-1.06%)
Sep 24, 2021 23.24 23.71 22.36 22.63 108,841 -0.72(-3.08%)
Sep 23, 2021 22.90 23.48 22.64 23.35 167,659 +0.59(+2.59%)
Sep 22, 2021 22.61 23.87 21.96 22.76 177,459 -0.06(-0.26%)
Sep 21, 2021 24.18 24.30 22.34 22.82 279,623 -1.13(-4.72%)
Sep 20, 2021 22.63 24.11 22.20 23.95 282,148 +0.80(+3.46%)
Sep 17, 2021 24.19 24.61 23.00 23.15 1,303,787 -1.10(-4.54%)
Sep 16, 2021 26.76 26.76 24.11 24.25 324,241 -2.52(-9.41%)
Sep 15, 2021 26.55 27.44 26.53 26.77 325,944 +0.22(+0.83%)
Sep 14, 2021 26.65 27.44 26.05 26.55 224,624 -0.10(-0.38%)
Sep 13, 2021 27.83 28.48 25.91 26.65 353,476 -0.88(-3.20%)
Sep 10, 2021 28.40 28.58 27.50 27.53 264,224 -0.45(-1.61%)
Sep 09, 2021 29.50 29.61 27.79 27.98 677,195 -1.25(-4.28%)
Sep 08, 2021 29.61 29.61 29.08 29.23 283,317 -0.33(-1.12%)
Sep 07, 2021 29.96 30.00 29.20 29.56 526,037 -0.22(-0.74%)
Sep 03, 2021 28.96 30.00 28.63 29.78 451,456 +0.76(+2.62%)
Sep 02, 2021 29.02 29.36 28.45 29.02 524,788 +0.02(+0.07%)
Sep 01, 2021 29.40 29.98 28.86 29.00 294,941 -0.28(-0.96%)
Aug 31, 2021 29.19 29.46 28.47 29.28 324,420 +0.23(+0.79%)
Aug 30, 2021 29.59 29.89 28.73 29.05 436,142 -0.36(-1.22%)
Aug 27, 2021 30.00 30.28 28.94 29.41 384,403 -0.49(-1.64%)
Aug 26, 2021 28.88 30.55 28.87 29.90 442,935 +1.00(+3.46%)
Aug 25, 2021 28.87 28.98 28.18 28.90 187,717 +0.10(+0.35%)
Aug 24, 2021 28.77 29.00 28.10 28.80 250,489 +0.03(+0.10%)
Aug 23, 2021 26.30 28.99 26.28 28.77 786,136 +2.47(+9.39%)
Aug 20, 2021 24.59 26.77 24.35 26.30 579,058 +2.00(+8.23%)
Aug 19, 2021 24.01 24.50 24.00 24.30 150,162 +0.18(+0.75%)
Aug 18, 2021 23.67 24.14 23.67 24.12 143,725 +0.25(+1.05%)
Aug 17, 2021 23.78 24.40 23.65 23.87 187,955 -0.17(-0.71%)
Aug 16, 2021 24.21 24.40 23.85 24.04 107,992 -0.27(-1.11%)
Aug 13, 2021 24.15 24.46 23.54 24.31 60,714 +0.01(+0.04%)
Aug 12, 2021 24.33 24.43 23.90 24.30 52,649 -0.05(-0.21%)
Aug 11, 2021 24.55 24.55 22.50 24.35 229,226 -0.01(-0.04%)
Aug 10, 2021 24.80 25.46 23.96 24.36 541,701 -0.20(-0.81%)
Aug 09, 2021 24.59 24.94 24.28 24.56 93,606 -0.10(-0.41%)
Aug 06, 2021 24.40 25.34 23.86 24.66 228,698 +0.33(+1.36%)
Aug 05, 2021 24.55 24.60 23.95 24.33 127,413 -0.19(-0.77%)
Aug 04, 2021 24.40 24.69 24.34 24.52 158,775 +0.07(+0.29%)
Aug 03, 2021 24.17 24.74 23.94 24.45 219,701 +0.05(+0.20%)
Aug 02, 2021 24.59 24.59 23.80 24.40 171,095 +0.40(+1.67%)
Jul 30, 2021 24.00 24.52 23.26 24.00 192,249 -0.11(-0.46%)
Jul 29, 2021 23.45 24.84 23.37 24.11 247,515 +0.70(+2.99%)
Jul 28, 2021 22.69 23.60 22.00 23.41 229,342 +0.64(+2.81%)
Jul 27, 2021 22.75 23.18 22.03 22.77 260,149 -0.26(-1.13%)
Jul 26, 2021 23.91 24.70 22.73 23.03 162,266 -0.97(-4.04%)
Jul 23, 2021 24.00 24.34 23.61 24.00 91,266 +0.00(+0.00%)
Jul 22, 2021 23.88 24.81 23.75 24.00 170,999 +0.17(+0.71%)
Jul 21, 2021 24.01 24.40 23.60 23.83 134,084 -0.45(-1.85%)
Jul 20, 2021 24.00 24.75 23.17 24.28 305,454 +0.22(+0.91%)
Jul 19, 2021 24.98 25.07 23.54 24.06 319,815 -1.35(-5.31%)
Jul 16, 2021 23.01 26.78 22.60 25.41 1,858,910 +2.89(+12.83%)
Jul 15, 2021 22.17 22.78 21.83 22.52 168,169 +0.18(+0.81%)
Jul 14, 2021 23.17 23.86 21.82 22.34 170,836 -0.96(-4.12%)
Jul 13, 2021 21.27 23.64 21.11 23.30 157,178 +1.73(+8.02%)
Jul 12, 2021 21.10 21.75 20.99 21.57 77,238 +0.22(+1.03%)
Jul 09, 2021 21.46 21.99 21.12 21.35 37,070 +0.03(+0.14%)
Jul 08, 2021 21.51 22.00 21.03 21.32 70,548 -0.01(-0.05%)
Jul 07, 2021 21.22 21.87 20.66 21.33 138,258 +0.14(+0.66%)
Jul 06, 2021 21.20 22.07 21.10 21.19 143,226 +0.26(+1.24%)
Jul 02, 2021 21.54 21.55 20.86 20.93 112,597 -0.55(-2.56%)
Jul 01, 2021 22.66 23.28 21.45 21.48 143,274 -1.24(-5.46%)
Jun 30, 2021 24.25 25.00 22.65 22.72 297,223 -0.76(-3.24%)
Jun 29, 2021 22.81 23.74 22.81 23.48 127,720 +0.87(+3.85%)
Jun 28, 2021 22.94 23.28 22.60 22.61 106,785 -0.11(-0.48%)
Jun 25, 2021 23.87 24.88 22.20 22.72 1,458,606 -1.17(-4.90%)
Jun 24, 2021 25.24 26.22 23.59 23.89 467,471 -1.35(-5.35%)
Jun 23, 2021 25.13 25.33 24.54 25.24 195,786 +0.31(+1.24%)
Jun 22, 2021 24.77 25.24 24.49 24.93 181,820 -0.03(-0.12%)
Jun 21, 2021 25.50 25.73 24.88 24.96 201,573 -0.64(-2.50%)
Jun 18, 2021 25.00 25.80 24.65 25.60 933,019 -0.15(-0.58%)
Jun 17, 2021 25.28 25.99 25.22 25.75 265,313 +0.47(+1.86%)
Jun 16, 2021 24.58 25.48 24.44 25.28 251,659 +0.60(+2.43%)
Jun 15, 2021 24.09 24.75 23.86 24.68 146,268 +0.59(+2.45%)
Jun 14, 2021 24.15 24.57 23.86 24.09 187,009 +0.03(+0.12%)
Jun 11, 2021 24.32 24.72 23.87 24.06 107,983 -0.13(-0.54%)
Jun 10, 2021 23.79 24.59 23.76 24.19 94,824 +0.24(+1.00%)
Jun 09, 2021 24.00 24.34 23.88 23.95 74,184 -0.16(-0.66%)
Jun 08, 2021 23.97 24.25 23.61 24.11 160,906 +0.14(+0.58%)
Jun 07, 2021 23.91 24.50 23.72 23.97 275,571 +0.27(+1.14%)
Jun 04, 2021 23.24 23.89 23.24 23.70 58,784 +0.15(+0.64%)
Jun 03, 2021 23.46 23.77 23.26 23.55 67,086 -0.13(-0.55%)
Jun 02, 2021 21.85 24.00 21.81 23.68 139,001 +0.01(+0.04%)
Jun 01, 2021 24.00 24.00 23.19 23.67 117,962 -0.33(-1.37%)
May 28, 2021 24.10 24.54 23.76 24.00 125,115 -0.25(-1.03%)
May 27, 2021 24.48 24.99 24.05 24.25 96,443 -0.53(-2.14%)
May 26, 2021 25.94 25.94 24.35 24.78 123,345 -1.17(-4.51%)
May 25, 2021 26.40 26.40 25.67 25.95 62,940 -0.46(-1.74%)
May 24, 2021 26.65 27.00 26.02 26.41 84,552 -0.46(-1.71%)
May 21, 2021 26.81 26.87 26.06 26.87 63,561 -0.03(-0.11%)
May 20, 2021 27.27 27.27 26.20 26.90 97,396 -0.09(-0.33%)
May 19, 2021 26.95 26.99 26.22 26.99 51,545 +0.03(+0.11%)
May 18, 2021 27.00 27.27 25.50 26.96 86,736 +0.07(+0.26%)
May 17, 2021 26.91 27.00 26.19 26.89 103,809 +0.54(+2.05%)
May 14, 2021 26.31 26.40 26.00 26.35 52,527 +0.03(+0.11%)
May 13, 2021 26.38 26.55 25.31 26.32 160,533 -0.04(-0.15%)
May 12, 2021 26.26 26.73 25.13 26.36 185,913 +0.39(+1.50%)
May 11, 2021 23.10 25.99 22.57 25.97 271,486 +1.97(+8.21%)
May 10, 2021 23.15 24.00 22.80 24.00 83,506 +0.92(+3.99%)
May 07, 2021 23.50 23.90 22.40 23.08 112,308 -0.42(-1.79%)
May 06, 2021 22.32 23.99 21.77 23.50 86,713 +1.51(+6.87%)
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.