Skip to main content

Byrna Technologies Inc (NQ: BYRN )

11.81 -0.16 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 12.03 12.12 11.40 11.81 163,518 -0.16(-1.34%)
Feb 29, 2024 12.14 12.14 11.85 11.97 121,517 -0.06(-0.50%)
Feb 28, 2024 12.00 12.17 11.81 12.03 97,459 +0.03(+0.25%)
Feb 27, 2024 12.14 12.14 11.51 12.00 181,550 -0.11(-0.91%)
Feb 26, 2024 12.06 12.23 11.85 12.11 97,999 +0.10(+0.83%)
Feb 23, 2024 12.00 12.24 11.61 12.01 219,445 +0.01(+0.08%)
Feb 22, 2024 11.74 12.00 11.46 12.00 126,330 +0.48(+4.17%)
Feb 21, 2024 12.06 12.08 11.01 11.52 257,259 -0.53(-4.40%)
Feb 20, 2024 11.48 12.32 11.00 12.05 520,613 +0.70(+6.17%)
Feb 16, 2024 11.24 11.43 10.22 11.35 320,741 +0.11(+0.98%)
Feb 15, 2024 10.09 11.48 10.06 11.24 351,712 +1.21(+12.06%)
Feb 14, 2024 9.510 10.13 8.000 10.03 250,938 +0.16(+1.62%)
Feb 13, 2024 9.750 10.04 9.620 9.870 160,124 -0.07(-0.70%)
Feb 12, 2024 9.920 10.09 9.190 9.940 229,858 +0.10(+1.02%)
Feb 09, 2024 8.990 10.00 8.940 9.840 227,316 +0.95(+10.69%)
Feb 08, 2024 8.250 8.950 8.000 8.890 264,683 +0.67(+8.15%)
Feb 07, 2024 8.150 8.300 8.050 8.220 145,798 +0.01(+0.12%)
Feb 06, 2024 8.000 8.350 7.814 8.210 81,513 +0.33(+4.19%)
Feb 05, 2024 8.380 8.380 7.590 7.880 93,575 -0.51(-6.08%)
Feb 02, 2024 8.190 8.390 7.774 8.390 145,875 +0.22(+2.69%)
Feb 01, 2024 7.080 8.170 6.915 8.170 216,975 +1.15(+16.38%)
Jan 31, 2024 6.630 7.200 6.560 7.020 134,989 +0.42(+6.36%)
Jan 30, 2024 6.560 6.720 6.430 6.600 26,155 +0.10(+1.54%)
Jan 29, 2024 6.910 6.910 6.190 6.500 67,394 -0.39(-5.66%)
Jan 26, 2024 7.100 7.150 6.750 6.890 61,791 -0.21(-2.96%)
Jan 25, 2024 6.960 7.100 6.678 7.100 131,933 +0.23(+3.35%)
Jan 24, 2024 6.830 6.950 6.630 6.870 138,008 +0.11(+1.63%)
Jan 23, 2024 6.490 6.830 6.340 6.760 85,639 +0.31(+4.81%)
Jan 22, 2024 6.130 6.450 6.060 6.450 204,379 +0.42(+6.97%)
Jan 19, 2024 5.810 6.150 5.810 6.030 116,026 +0.04(+0.67%)
Jan 18, 2024 5.810 6.075 5.810 5.990 60,475 +0.25(+4.36%)
Jan 17, 2024 6.050 6.070 5.740 5.740 59,195 -0.29(-4.81%)
Jan 16, 2024 5.920 6.380 5.860 6.030 61,115 +0.13(+2.20%)
Jan 12, 2024 5.630 6.060 5.594 5.900 50,654 +0.32(+5.73%)
Jan 11, 2024 5.520 5.650 5.360 5.580 58,370 +0.01(+0.18%)
Jan 10, 2024 5.810 5.838 5.520 5.570 28,952 -0.19(-3.30%)
Jan 09, 2024 6.060 6.105 5.430 5.760 75,084 -0.28(-4.64%)
Jan 08, 2024 5.800 6.180 5.720 6.040 36,700 +0.24(+4.14%)
Jan 05, 2024 6.240 6.409 5.750 5.800 34,312 -0.48(-7.64%)
Jan 04, 2024 6.090 6.610 6.010 6.280 61,027 +0.20(+3.29%)
Jan 03, 2024 5.700 6.180 5.610 6.080 56,109 +0.35(+6.11%)
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.