Byrna Technologies Inc (NQ: BYRN )

13.93 -0.40 (-2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.900 6.090 5.790 5.850 60,564 -0.03(-0.51%)
Nov 29, 2023 5.880 6.000 5.850 5.880 42,130 +0.02(+0.34%)
Nov 28, 2023 5.810 6.213 5.810 5.860 119,670 +0.06(+1.03%)
Nov 27, 2023 5.550 5.810 5.440 5.800 68,840 +0.29(+5.26%)
Nov 24, 2023 5.290 5.650 5.290 5.510 29,695 +0.16(+2.99%)
Nov 22, 2023 5.490 5.540 5.250 5.350 73,948 -0.05(-0.93%)
Nov 21, 2023 5.230 5.460 5.147 5.400 30,448 +0.09(+1.69%)
Nov 20, 2023 5.130 5.390 5.090 5.310 57,057 +0.21(+4.12%)
Nov 17, 2023 5.080 5.134 4.979 5.100 33,769 +0.02(+0.39%)
Nov 16, 2023 5.120 5.120 4.910 5.080 68,606 -0.01(-0.20%)
Nov 15, 2023 5.160 5.240 5.080 5.090 35,708 -0.03(-0.59%)
Nov 14, 2023 4.940 5.270 4.910 5.120 80,538 +0.09(+1.79%)
Nov 13, 2023 4.930 5.190 4.830 5.030 46,888 +0.12(+2.44%)
Nov 10, 2023 4.960 4.980 4.760 4.910 66,611 +0.01(+0.20%)
Nov 09, 2023 4.920 5.120 4.820 4.900 45,338 -0.04(-0.81%)
Nov 08, 2023 4.990 5.030 4.780 4.940 55,337 -0.01(-0.20%)
Nov 07, 2023 4.870 4.980 4.710 4.950 40,476 +0.08(+1.64%)
Nov 06, 2023 4.880 4.974 4.710 4.870 65,491 +0.00(+0.00%)
Nov 03, 2023 4.620 4.980 4.582 4.870 173,789 +0.35(+7.74%)
Nov 02, 2023 4.420 4.550 4.360 4.520 56,628 +0.16(+3.67%)
Nov 01, 2023 4.360 4.480 4.180 4.360 44,564 -0.01(-0.23%)
Oct 31, 2023 4.400 4.590 4.350 4.370 41,704 -0.09(-2.02%)
Oct 30, 2023 4.760 4.830 4.430 4.460 101,578 -0.31(-6.50%)
Oct 27, 2023 4.700 4.910 4.700 4.770 80,767 -0.02(-0.42%)
Oct 26, 2023 4.370 4.815 4.330 4.790 229,665 +0.46(+10.62%)
Oct 25, 2023 4.060 4.350 4.060 4.330 71,517 +0.16(+3.84%)
Oct 24, 2023 4.150 4.200 4.081 4.170 72,046 +0.03(+0.72%)
Oct 23, 2023 4.290 4.290 4.060 4.140 55,479 -0.01(-0.24%)
Oct 20, 2023 4.050 4.150 3.860 4.150 103,653 +0.11(+2.72%)
Oct 19, 2023 4.150 4.205 3.948 4.040 44,862 -0.07(-1.70%)
Oct 18, 2023 4.140 4.360 4.010 4.110 138,846 -0.01(-0.24%)
Oct 17, 2023 3.450 4.150 3.450 4.120 316,656 +0.70(+20.47%)
Oct 16, 2023 3.560 3.650 3.185 3.420 129,761 +0.01(+0.29%)
Oct 13, 2023 3.010 3.480 2.900 3.410 288,683 +0.63(+22.66%)
Oct 12, 2023 2.710 2.950 2.520 2.780 230,775 +0.06(+2.21%)
Oct 11, 2023 2.700 2.809 2.660 2.720 45,006 +0.02(+0.74%)
Oct 10, 2023 2.910 2.910 2.660 2.700 33,295 -0.10(-3.57%)
Oct 09, 2023 2.870 2.926 2.800 2.800 33,472 -0.04(-1.41%)
Oct 06, 2023 2.640 2.910 2.640 2.840 79,083 +0.20(+7.58%)
Oct 05, 2023 2.740 2.740 2.600 2.640 49,698 +0.02(+0.76%)
Oct 04, 2023 2.460 2.690 2.410 2.620 55,613 +0.24(+10.08%)
Oct 03, 2023 2.280 2.440 2.267 2.380 59,254 +0.13(+5.78%)
Oct 02, 2023 2.250 2.325 2.190 2.250 29,695 +0.01(+0.45%)
Sep 29, 2023 2.270 2.380 2.190 2.240 81,335 -0.01(-0.44%)
Sep 28, 2023 2.400 2.500 2.250 2.250 86,482 -0.11(-4.66%)
Sep 27, 2023 2.650 2.660 2.352 2.360 106,287 -0.39(-14.18%)
Sep 26, 2023 2.760 2.800 2.600 2.750 67,497 +0.10(+3.77%)
Sep 25, 2023 3.000 2.760 2.650 2.650 164,623 -0.46(-14.79%)
Sep 22, 2023 3.040 3.130 3.040 3.110 6,159 +0.07(+2.30%)
Sep 21, 2023 3.110 3.140 3.020 3.040 25,637 -0.02(-0.65%)
Sep 20, 2023 3.170 3.220 3.060 3.060 30,096 -0.13(-4.08%)
Sep 19, 2023 3.160 3.216 2.990 3.190 82,307 -0.02(-0.62%)
Sep 18, 2023 3.350 3.450 3.170 3.210 42,591 -0.10(-3.02%)
Sep 15, 2023 3.530 3.580 3.270 3.310 128,801 -0.23(-6.50%)
Sep 14, 2023 3.540 3.540 3.435 3.540 36,821 -0.01(-0.28%)
Sep 13, 2023 3.520 3.670 3.420 3.550 56,431 +0.08(+2.31%)
Sep 12, 2023 3.560 3.578 3.419 3.470 32,621 -0.10(-2.80%)
Sep 11, 2023 3.630 3.630 3.475 3.570 35,314 -0.05(-1.38%)
Sep 08, 2023 3.500 3.700 3.460 3.620 40,257 +0.19(+5.54%)
Sep 07, 2023 3.590 3.725 3.345 3.430 45,725 -0.13(-3.65%)
Sep 06, 2023 3.640 3.790 3.500 3.560 54,757 -0.09(-2.47%)
Sep 05, 2023 3.660 3.930 3.580 3.650 52,427 +0.00(+0.00%)
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.