Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Byrna Technologies Inc
(NQ:
BYRN
)
11.45
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
12.14
12.14
11.85
11.97
121,517
-0.06(-0.50%)
Feb 28, 2024
12.00
12.17
11.81
12.03
97,459
+0.03(+0.25%)
Feb 27, 2024
12.14
12.14
11.51
12.00
181,550
-0.11(-0.91%)
Feb 26, 2024
12.06
12.23
11.85
12.11
97,999
+0.10(+0.83%)
Feb 23, 2024
12.00
12.24
11.61
12.01
219,445
+0.01(+0.08%)
Feb 22, 2024
11.74
12.00
11.46
12.00
126,330
+0.48(+4.17%)
Feb 21, 2024
12.06
12.08
11.01
11.52
257,259
-0.53(-4.40%)
Feb 20, 2024
11.48
12.32
11.00
12.05
520,613
+0.70(+6.17%)
Feb 16, 2024
11.24
11.43
10.22
11.35
320,741
+0.11(+0.98%)
Feb 15, 2024
10.09
11.48
10.06
11.24
351,712
+1.21(+12.06%)
Feb 14, 2024
9.510
10.13
8.000
10.03
250,938
+0.16(+1.62%)
Feb 13, 2024
9.750
10.04
9.620
9.870
160,124
-0.07(-0.70%)
Feb 12, 2024
9.920
10.09
9.190
9.940
229,858
+0.10(+1.02%)
Feb 09, 2024
8.990
10.00
8.940
9.840
227,316
+0.95(+10.69%)
Feb 08, 2024
8.250
8.950
8.000
8.890
264,683
+0.67(+8.15%)
Feb 07, 2024
8.150
8.300
8.050
8.220
145,798
+0.01(+0.12%)
Feb 06, 2024
8.000
8.350
7.814
8.210
81,513
+0.33(+4.19%)
Feb 05, 2024
8.380
8.380
7.590
7.880
93,575
-0.51(-6.08%)
Feb 02, 2024
8.190
8.390
7.774
8.390
145,875
+0.22(+2.69%)
Feb 01, 2024
7.080
8.170
6.915
8.170
216,975
+1.15(+16.38%)
Jan 31, 2024
6.630
7.200
6.560
7.020
134,989
+0.42(+6.36%)
Jan 30, 2024
6.560
6.720
6.430
6.600
26,155
+0.10(+1.54%)
Jan 29, 2024
6.910
6.910
6.190
6.500
67,394
-0.39(-5.66%)
Jan 26, 2024
7.100
7.150
6.750
6.890
61,791
-0.21(-2.96%)
Jan 25, 2024
6.960
7.100
6.678
7.100
131,933
+0.23(+3.35%)
Jan 24, 2024
6.830
6.950
6.630
6.870
138,008
+0.11(+1.63%)
Jan 23, 2024
6.490
6.830
6.340
6.760
85,639
+0.31(+4.81%)
Jan 22, 2024
6.130
6.450
6.060
6.450
204,379
+0.42(+6.97%)
Jan 19, 2024
5.810
6.150
5.810
6.030
116,026
+0.04(+0.67%)
Jan 18, 2024
5.810
6.075
5.810
5.990
60,475
+0.25(+4.36%)
Jan 17, 2024
6.050
6.070
5.740
5.740
59,195
-0.29(-4.81%)
Jan 16, 2024
5.920
6.380
5.860
6.030
61,115
+0.13(+2.20%)
Jan 12, 2024
5.630
6.060
5.594
5.900
50,654
+0.32(+5.73%)
Jan 11, 2024
5.520
5.650
5.360
5.580
58,370
+0.01(+0.18%)
Jan 10, 2024
5.810
5.838
5.520
5.570
28,952
-0.19(-3.30%)
Jan 09, 2024
6.060
6.105
5.430
5.760
75,084
-0.28(-4.64%)
Jan 08, 2024
5.800
6.180
5.720
6.040
36,700
+0.24(+4.14%)
Jan 05, 2024
6.240
6.409
5.750
5.800
34,312
-0.48(-7.64%)
Jan 04, 2024
6.090
6.610
6.010
6.280
61,027
+0.20(+3.29%)
Jan 03, 2024
5.700
6.180
5.610
6.080
56,109
+0.35(+6.11%)
Jan 02, 2024
6.300
6.400
5.600
5.730
134,222
-0.66(-10.33%)
Dec 29, 2023
6.570
6.794
6.250
6.390
75,515
-0.12(-1.84%)
Dec 28, 2023
6.150
6.610
6.150
6.510
83,466
+0.15(+2.36%)
Dec 27, 2023
6.440
6.540
6.360
6.360
57,338
-0.14(-2.15%)
Dec 26, 2023
6.890
6.970
6.310
6.500
63,075
-0.39(-5.66%)
Dec 22, 2023
7.000
7.190
6.620
6.890
101,969
-0.11(-1.57%)
Dec 21, 2023
6.830
7.250
6.810
7.000
134,332
+0.28(+4.17%)
Dec 20, 2023
6.250
6.800
6.160
6.720
192,412
+0.58(+9.45%)
Dec 19, 2023
6.140
6.440
5.985
6.140
158,802
+0.33(+5.68%)
Dec 18, 2023
5.570
6.110
5.570
5.810
94,846
+0.22(+3.94%)
Dec 15, 2023
5.550
5.790
5.480
5.590
84,388
+0.04(+0.72%)
Dec 14, 2023
5.430
5.787
5.430
5.550
47,014
+0.13(+2.40%)
Dec 13, 2023
5.220
5.480
5.120
5.420
43,059
+0.27(+5.24%)
Dec 12, 2023
5.110
5.200
5.110
5.150
34,629
-0.06(-1.15%)
Dec 11, 2023
5.620
5.700
5.160
5.210
96,024
-0.50(-8.76%)
Dec 08, 2023
5.940
6.000
5.610
5.710
48,668
-0.23(-3.87%)
Dec 07, 2023
5.990
6.060
5.840
5.940
58,815
-0.11(-1.82%)
Dec 06, 2023
6.040
6.200
5.950
6.050
49,332
+0.02(+0.33%)
Dec 05, 2023
6.040
6.200
5.920
6.030
59,265
+0.02(+0.33%)
Dec 04, 2023
6.010
6.100
5.941
6.010
62,533
-0.03(-0.50%)
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
.