Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byrna Technologies Inc (OP: BYRN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2021 1.250 1.280 1.220 1.280 72,755 +0.03(+2.40%)
Mar 30, 2021 1.240 1.250 1.210 1.250 98,916 +0.02(+1.63%)
Mar 29, 2021 1.250 1.254 1.210 1.230 88,511 +0.00(+0.00%)
Mar 26, 2021 1.220 1.250 1.210 1.230 55,900 +0.01(+0.82%)
Mar 25, 2021 1.250 1.255 1.143 1.220 79,026 -0.01(-0.81%)
Mar 24, 2021 1.260 1.260 1.200 1.230 86,253 -0.02(-1.60%)
Mar 23, 2021 1.220 1.273 1.210 1.250 156,241 +0.03(+2.46%)
Mar 22, 2021 1.290 1.290 1.200 1.220 92,795 -0.03(-2.40%)
Mar 19, 2021 1.250 1.255 1.100 1.250 648,700 +0.07(+5.93%)
Mar 18, 2021 1.220 1.250 1.140 1.180 155,102 -0.03(-2.48%)
Mar 17, 2021 1.260 1.260 1.084 1.210 273,463 -0.04(-3.20%)
Mar 16, 2021 1.320 1.320 1.230 1.250 363,753 -0.07(-5.30%)
Mar 15, 2021 1.300 1.360 1.280 1.320 325,038 +0.00(+0.00%)
Mar 12, 2021 1.310 1.360 1.300 1.320 241,300 -0.03(-2.22%)
Mar 11, 2021 1.360 1.360 1.312 1.350 127,665 +0.02(+1.50%)
Mar 10, 2021 1.390 1.400 1.300 1.330 361,771 +0.00(+0.00%)
Mar 09, 2021 1.394 1.458 1.300 1.330 142,708 -0.01(-0.75%)
Mar 08, 2021 1.350 1.410 1.300 1.340 94,726 -0.03(-2.19%)
Mar 05, 2021 1.410 1.470 1.331 1.370 197,800 -0.03(-2.14%)
Mar 04, 2021 1.430 1.557 1.320 1.400 132,673 -0.02(-1.41%)
Mar 03, 2021 1.500 1.500 1.328 1.420 561,993 -0.05(-3.64%)
Mar 02, 2021 1.465 1.500 1.460 1.474 40,241 -0.01(-0.43%)
Mar 01, 2021 1.530 1.540 1.430 1.480 97,865 -0.02(-1.00%)
Feb 26, 2021 1.480 1.600 1.370 1.495 285,800 +0.05(+3.10%)
Feb 25, 2021 1.490 1.502 1.420 1.450 147,074 -0.04(-2.68%)
Feb 24, 2021 1.440 1.500 1.420 1.490 83,953 +0.05(+3.47%)
Feb 23, 2021 1.440 1.460 1.320 1.440 188,339 +0.00(+0.00%)
Feb 22, 2021 1.580 1.580 1.357 1.440 232,273 -0.06(-4.00%)
Feb 19, 2021 1.600 1.650 1.410 1.500 770,800 -0.14(-8.54%)
Feb 18, 2021 1.600 1.660 1.560 1.640 140,754 +0.00(+0.00%)
Feb 17, 2021 1.660 1.680 1.580 1.640 246,742 +0.01(+0.44%)
Feb 16, 2021 1.680 1.690 1.550 1.633 461,925 -0.03(-1.64%)
Feb 12, 2021 1.670 1.670 1.610 1.660 262,600 +0.01(+0.61%)
Feb 11, 2021 1.630 1.680 1.630 1.650 168,133 +0.02(+1.23%)
Feb 10, 2021 1.660 1.660 1.610 1.630 251,745 +0.00(+0.00%)
Feb 09, 2021 1.630 1.640 1.610 1.630 155,140 +0.01(+0.62%)
Feb 08, 2021 1.560 1.650 1.520 1.620 762,413 +0.09(+5.88%)
Feb 05, 2021 1.500 1.530 1.420 1.530 376,900 +0.06(+4.44%)
Feb 04, 2021 1.460 1.470 1.410 1.465 196,358 +0.01(+0.34%)
Feb 03, 2021 1.400 1.460 1.381 1.460 302,973 +0.07(+5.04%)
Feb 02, 2021 1.350 1.405 1.320 1.390 203,808 +0.05(+3.74%)
Feb 01, 2021 1.330 1.395 1.300 1.340 401,199 -0.02(-1.48%)
Jan 29, 2021 1.360 1.380 1.290 1.360 157,400 +0.01(+0.74%)
Jan 28, 2021 1.380 1.380 1.320 1.350 239,762 -0.02(-1.46%)
Jan 27, 2021 1.310 1.410 1.310 1.370 589,235 -0.03(-2.14%)
Jan 26, 2021 1.380 1.410 1.370 1.400 96,118 +0.01(+0.79%)
Jan 25, 2021 1.450 1.450 1.363 1.389 198,331 -0.00(-0.07%)
Jan 22, 2021 1.400 1.450 1.380 1.390 188,400 -0.01(-0.71%)
Jan 21, 2021 1.480 1.480 1.390 1.400 177,908 -0.03(-2.10%)
Jan 20, 2021 1.480 1.480 1.370 1.430 233,283 +0.04(+2.61%)
Jan 19, 2021 1.430 1.450 1.350 1.394 142,397 -0.01(-0.46%)
Jan 15, 2021 1.400 1.420 1.370 1.400 203,000 -0.01(-0.71%)
Jan 14, 2021 1.370 1.420 1.331 1.410 281,113 +0.01(+0.71%)
Jan 13, 2021 1.480 1.480 1.370 1.400 282,949 +0.00(+0.00%)
Jan 12, 2021 1.450 1.450 1.360 1.400 137,526 +0.00(+0.00%)
Jan 11, 2021 1.470 1.470 1.360 1.400 312,387 +0.00(+0.00%)
Jan 08, 2021 1.480 1.480 1.380 1.400 501,600 -0.04(-2.78%)
Jan 07, 2021 1.480 1.480 1.410 1.440 248,060 +0.01(+1.05%)
Jan 06, 2021 1.420 1.500 1.370 1.425 545,633 -0.02(-1.72%)
Jan 05, 2021 1.480 1.518 1.400 1.450 281,147 -0.01(-0.68%)
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.