Skip to main content

Byrna Technologies Inc (NQ: BYRN )

18.60 +1.28 (+7.40%)
Streaming Delayed Price Updated: 11:24 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 16.43 17.33 16.23 17.32 445,039 +0.77(+4.65%)
Oct 02, 2024 17.00 17.35 16.43 16.55 300,177 -0.54(-3.16%)
Oct 01, 2024 17.00 17.25 16.45 17.09 365,819 +0.12(+0.71%)
Sep 30, 2024 17.63 18.03 16.81 16.97 856,878 -0.66(-3.74%)
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%)
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.