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 (%)
Apr 26, 2021 1.900 1.900 1.900 0 +0.02(+1.06%)
Apr 23, 2021 1.770 1.880 1.765 1.880 369,400 +0.06(+3.30%)
Apr 22, 2021 1.760 1.900 1.750 1.820 342,806 -0.03(-1.62%)
Apr 21, 2021 1.850 1.900 1.750 1.850 527,837 -0.04(-2.12%)
Apr 20, 2021 1.820 2.000 1.780 1.890 446,933 +0.00(+0.00%)
Apr 19, 2021 1.920 1.990 1.750 1.890 732,495 -0.10(-5.03%)
Apr 16, 2021 2.210 2.210 1.790 1.990 1,477,200 -0.07(-3.44%)
Apr 15, 2021 2.190 2.240 2.000 2.061 2,562,695 +0.09(+4.62%)
Apr 14, 2021 1.700 1.980 1.700 1.970 3,618,027 +0.38(+23.90%)
Apr 13, 2021 1.640 1.640 1.392 1.590 2,184,322 +0.25(+18.66%)
Apr 12, 2021 1.350 1.350 1.230 1.340 189,735 +0.08(+6.35%)
Apr 09, 2021 1.205 1.280 1.200 1.260 68,100 +0.05(+4.13%)
Apr 08, 2021 1.230 1.240 1.200 1.210 33,034 -0.01(-0.82%)
Apr 07, 2021 1.220 1.240 1.200 1.220 27,326 +0.00(+0.00%)
Apr 06, 2021 1.240 1.270 1.170 1.220 80,780 -0.02(-1.61%)
Apr 05, 2021 1.230 1.300 1.230 1.240 82,264 -0.03(-2.36%)
Apr 01, 2021 1.250 1.280 1.230 1.270 150,700 -0.01(-0.78%)
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%)
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.