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 (%)
Aug 31, 2020 1.680 1.695 1.460 1.580 998,938 -0.04(-2.75%)
Aug 28, 2020 1.890 1.900 1.550 1.625 716,300 -0.25(-13.12%)
Aug 27, 2020 1.990 2.010 1.760 1.870 554,451 -0.06(-3.14%)
Aug 26, 2020 2.040 2.040 1.910 1.931 344,941 -0.07(-3.47%)
Aug 25, 2020 2.020 2.120 1.970 2.000 463,093 +0.01(+0.50%)
Aug 24, 2020 2.000 2.010 1.967 1.990 438,804 +0.01(+0.51%)
Aug 21, 2020 1.980 2.010 1.940 1.980 398,100 -0.02(-1.14%)
Aug 20, 2020 1.940 2.003 1.840 2.003 451,657 +0.06(+3.24%)
Aug 19, 2020 1.930 1.950 1.859 1.940 404,896 +0.08(+4.30%)
Aug 18, 2020 1.900 1.900 1.750 1.860 526,957 +0.06(+3.33%)
Aug 17, 2020 1.710 1.830 1.592 1.800 689,357 +0.06(+3.45%)
Aug 14, 2020 1.750 1.750 1.647 1.740 833,900 +0.06(+3.61%)
Aug 13, 2020 1.650 1.700 1.600 1.679 779,713 +0.10(+6.53%)
Aug 12, 2020 1.500 1.620 1.490 1.576 899,523 +0.08(+5.09%)
Aug 11, 2020 1.480 1.500 1.420 1.500 694,232 +0.04(+2.74%)
Aug 10, 2020 1.410 1.460 1.360 1.460 555,700 +0.07(+5.04%)
Aug 07, 2020 1.333 1.390 1.333 1.390 119,600 +0.04(+2.96%)
Aug 06, 2020 1.390 1.400 1.321 1.350 111,487 -0.04(-2.88%)
Aug 05, 2020 1.380 1.390 1.300 1.390 516,822 +0.04(+2.96%)
Aug 04, 2020 1.300 1.350 1.294 1.350 113,116 +0.02(+1.50%)
Aug 03, 2020 1.350 1.380 1.300 1.330 113,313 +0.07(+5.56%)
Jul 31, 2020 1.300 1.340 1.260 1.260 228,900 -0.05(-3.82%)
Jul 30, 2020 1.380 1.380 1.250 1.310 207,215 -0.01(-1.13%)
Jul 29, 2020 1.360 1.380 1.320 1.325 128,124 -0.02(-1.78%)
Jul 28, 2020 1.390 1.400 1.340 1.349 138,318 -0.03(-2.25%)
Jul 27, 2020 1.370 1.410 1.320 1.380 299,002 +0.02(+1.47%)
Jul 24, 2020 1.400 1.412 1.320 1.360 346,200 -0.02(-1.45%)
Jul 23, 2020 1.500 1.500 1.235 1.380 2,025,203 +0.14(+11.29%)
Jul 22, 2020 1.260 1.280 1.220 1.240 249,350 -0.01(-0.80%)
Jul 21, 2020 1.270 1.307 1.240 1.250 248,548 -0.02(-1.57%)
Jul 20, 2020 1.180 1.270 1.180 1.270 169,329 +0.02(+1.60%)
Jul 17, 2020 1.275 1.275 1.240 1.250 70,700 -0.01(-0.79%)
Jul 16, 2020 1.220 1.270 1.200 1.260 310,098 +0.04(+3.28%)
Jul 15, 2020 1.260 1.260 1.180 1.220 213,137 +0.03(+2.52%)
Jul 14, 2020 1.260 1.260 1.160 1.190 365,641 -0.07(-5.56%)
Jul 13, 2020 1.270 1.290 1.199 1.260 275,006 -0.01(-0.79%)
Jul 10, 2020 1.240 1.270 1.240 1.270 142,000 +0.00(+0.01%)
Jul 09, 2020 1.301 1.301 1.200 1.270 321,482 -0.03(-2.44%)
Jul 08, 2020 1.311 1.311 1.250 1.302 344,660 -0.01(-0.63%)
Jul 07, 2020 1.210 1.390 1.050 1.310 1,060,929 -0.00(-0.27%)
Jul 06, 2020 1.380 1.382 1.250 1.313 733,774 -0.07(-4.82%)
Jul 02, 2020 1.450 1.450 1.360 1.380 217,300 -0.05(-3.50%)
Jul 01, 2020 1.400 1.440 1.360 1.430 124,305 +0.03(+2.14%)
Jun 30, 2020 1.390 1.420 1.361 1.400 312,630 +0.01(+0.72%)
Jun 29, 2020 1.380 1.420 1.370 1.390 303,435 -0.02(-1.42%)
Jun 26, 2020 1.440 1.440 1.380 1.410 275,700 -0.02(-1.40%)
Jun 25, 2020 1.430 1.440 1.400 1.430 178,620 -0.01(-0.69%)
Jun 24, 2020 1.445 1.450 1.400 1.440 259,610 +0.01(+0.70%)
Jun 23, 2020 1.490 1.490 1.385 1.430 483,839 +0.01(+0.70%)
Jun 22, 2020 1.440 1.440 1.350 1.420 383,391 +0.06(+4.41%)
Jun 19, 2020 1.410 1.450 1.250 1.360 1,111,300 -0.02(-1.45%)
Jun 18, 2020 1.340 1.460 1.330 1.380 847,131 -0.08(-5.48%)
Jun 17, 2020 1.470 1.480 1.320 1.460 789,607 -0.02(-1.35%)
Jun 16, 2020 1.720 1.750 1.280 1.480 2,558,375 -0.17(-10.30%)
Jun 15, 2020 1.450 1.700 1.430 1.650 2,196,659 +0.22(+15.14%)
Jun 12, 2020 1.490 1.490 1.292 1.433 2,033,300 +0.08(+6.15%)
Jun 11, 2020 1.170 1.370 1.000 1.350 2,323,669 +0.25(+22.17%)
Jun 10, 2020 1.710 1.950 0.9620 1.105 7,882,871 +0.48(+78.23%)
Jun 09, 2020 0.6499 0.6499 0.5779 0.6200 133,968 +0.02(+2.58%)
Jun 08, 2020 0.6119 0.6400 0.5400 0.6044 233,546 +0.00(+0.73%)
Jun 05, 2020 0.6400 0.6500 0.5900 0.6000 180,700 -0.03(-4.00%)
Jun 04, 2020 0.6986 0.7000 0.5700 0.6250 251,904 -0.05(-6.72%)
Jun 03, 2020 0.5400 0.6700 0.5000 0.6700 533,867 +0.14(+26.44%)
Jun 02, 2020 0.4462 0.5563 0.4450 0.5299 369,164 +0.10(+21.84%)
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.