Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Byrna Technologies Inc
(NQ:
BYRN
)
17.63
+0.90 (+5.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 27, 2024
16.85
17.77
16.29
17.63
482,225
+0.90(+5.38%)
Sep 26, 2024
18.05
18.46
16.70
16.73
539,979
-1.29(-7.16%)
Sep 25, 2024
18.46
19.13
17.71
18.02
641,492
-0.28(-1.53%)
Sep 24, 2024
17.25
18.44
17.00
18.30
795,880
+1.53(+9.12%)
Sep 23, 2024
17.24
17.43
16.62
16.77
389,914
-0.23(-1.35%)
Sep 20, 2024
15.10
17.44
15.10
17.00
851,958
+1.93(+12.81%)
Sep 19, 2024
17.11
17.18
14.69
15.07
917,526
-1.55(-9.33%)
Sep 18, 2024
15.72
17.25
15.69
16.62
982,848
+0.90(+5.73%)
Sep 17, 2024
16.00
16.24
15.41
15.72
273,860
-0.18(-1.13%)
Sep 16, 2024
16.00
16.28
15.52
15.90
266,183
-0.05(-0.31%)
Sep 13, 2024
16.67
16.67
15.30
15.95
584,795
-0.47(-2.86%)
Sep 12, 2024
14.60
17.00
14.60
16.42
1,147,123
+1.98(+13.71%)
Sep 11, 2024
14.51
14.74
14.01
14.44
209,143
-0.07(-0.48%)
Sep 10, 2024
15.03
15.10
14.18
14.51
215,094
-0.48(-3.20%)
Sep 09, 2024
14.50
15.25
14.12
14.99
447,336
+0.64(+4.46%)
Sep 06, 2024
15.07
15.21
13.66
14.35
562,448
-0.75(-4.97%)
Sep 05, 2024
14.82
15.49
14.39
15.10
1,010,149
+0.25(+1.68%)
Sep 04, 2024
11.60
14.97
11.53
14.85
1,851,073
+4.10(+38.14%)
Sep 03, 2024
11.49
11.49
10.66
10.75
166,630
-0.84(-7.25%)
Aug 30, 2024
11.62
11.62
11.37
11.59
144,948
+0.11(+0.96%)
Aug 29, 2024
11.29
11.79
11.29
11.48
143,546
+0.26(+2.32%)
Aug 28, 2024
11.20
11.47
11.01
11.22
246,101
+0.28(+2.56%)
Aug 27, 2024
11.02
11.15
10.85
10.94
91,354
-0.13(-1.17%)
Aug 26, 2024
11.10
11.27
10.82
11.07
157,565
+0.00(+0.00%)
Aug 23, 2024
11.10
11.36
10.90
11.07
138,839
+0.07(+0.64%)
Aug 22, 2024
10.91
11.01
10.55
11.00
116,707
+0.09(+0.82%)
Aug 21, 2024
10.52
11.03
10.52
10.91
167,909
+0.41(+3.90%)
Aug 20, 2024
10.69
10.77
10.26
10.50
118,237
-0.15(-1.41%)
Aug 19, 2024
10.54
10.66
10.32
10.65
98,450
+0.12(+1.14%)
Aug 16, 2024
10.61
10.65
10.41
10.53
95,703
-0.07(-0.66%)
Aug 15, 2024
10.72
10.85
10.53
10.60
111,500
+0.03(+0.28%)
Aug 14, 2024
10.23
10.65
10.23
10.57
187,048
+0.26(+2.52%)
Aug 13, 2024
9.940
10.42
9.920
10.31
207,876
+0.41(+4.14%)
Aug 12, 2024
10.10
10.38
9.780
9.900
158,153
-0.16(-1.59%)
Aug 09, 2024
10.09
10.58
9.870
10.06
188,942
-0.09(-0.89%)
Aug 08, 2024
9.030
10.17
8.950
10.15
329,198
+1.12(+12.40%)
Aug 07, 2024
8.420
9.180
8.420
9.030
263,161
+0.78(+9.45%)
Aug 06, 2024
8.330
8.400
8.085
8.250
176,261
-0.05(-0.60%)
Aug 05, 2024
8.300
8.670
7.790
8.300
332,461
-0.19(-2.24%)
Aug 02, 2024
8.800
8.830
8.410
8.490
214,651
-0.61(-6.70%)
Aug 01, 2024
9.410
9.590
8.905
9.100
195,670
-0.28(-2.99%)
Jul 31, 2024
9.380
9.642
9.270
9.380
170,771
+0.18(+1.96%)
Jul 30, 2024
9.530
9.558
9.120
9.200
149,731
-0.28(-2.95%)
Jul 29, 2024
9.870
9.870
9.365
9.480
125,710
-0.27(-2.77%)
Jul 26, 2024
9.540
9.930
9.540
9.750
200,834
+0.31(+3.28%)
Jul 25, 2024
9.490
9.630
9.200
9.440
137,570
-0.07(-0.74%)
Jul 24, 2024
9.690
9.975
9.430
9.510
123,286
-0.24(-2.46%)
Jul 23, 2024
9.840
9.990
9.720
9.750
230,631
-0.15(-1.52%)
Jul 22, 2024
9.640
10.14
9.500
9.900
167,300
+0.30(+3.13%)
Jul 19, 2024
9.750
9.825
9.440
9.600
149,172
-0.17(-1.74%)
Jul 18, 2024
10.03
10.10
9.660
9.770
172,659
-0.26(-2.59%)
Jul 17, 2024
10.36
10.51
9.970
10.03
150,521
-0.51(-4.84%)
Jul 16, 2024
10.50
11.12
10.45
10.54
294,104
+0.09(+0.86%)
Jul 15, 2024
10.15
10.75
10.04
10.45
277,164
+0.42(+4.19%)
Jul 12, 2024
9.950
10.40
9.700
10.03
243,682
+0.07(+0.70%)
Jul 11, 2024
9.390
9.960
9.360
9.960
364,300
+0.71(+7.68%)
Jul 10, 2024
9.980
10.16
8.850
9.250
489,404
-0.73(-7.31%)
Jul 09, 2024
11.46
12.00
9.910
9.980
1,317,224
-0.33(-3.20%)
Jul 08, 2024
10.30
10.65
10.12
10.31
470,393
+0.12(+1.18%)
Jul 05, 2024
9.950
10.26
9.850
10.19
289,302
+0.33(+3.35%)
Jul 03, 2024
9.740
10.16
9.709
9.860
156,934
+0.08(+0.82%)
Jul 02, 2024
9.460
9.850
9.340
9.780
196,178
+0.28(+2.95%)
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
.