Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Byrna Technologies Inc (NQ: BYRN )

11.99 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	5.040	5.160	4.935	5.010	70,947	-0.04(-0.79%)
May 05, 2023	4.870	5.080	4.860	5.050	54,614	+0.22(+4.55%)
May 04, 2023	5.000	5.000	4.750	4.830	57,028	-0.17(-3.40%)
May 03, 2023	4.970	5.160	4.900	5.000	108,199	+0.04(+0.70%)
May 02, 2023	5.050	5.050	4.830	4.965	145,192	-0.09(-1.88%)
May 01, 2023	5.200	5.200	4.900	5.060	145,822	-0.16(-3.07%)
Apr 28, 2023	5.380	5.430	5.170	5.220	66,170	-0.15(-2.79%)
Apr 27, 2023	5.360	5.420	5.210	5.370	114,346	-0.03(-0.56%)
Apr 26, 2023	5.570	5.650	5.340	5.400	111,910	-0.17(-3.05%)
Apr 25, 2023	6.060	6.196	5.570	5.570	134,704	-0.63(-10.16%)
Apr 24, 2023	5.900	6.658	5.850	6.200	270,516	+0.43(+7.45%)
Apr 21, 2023	5.850	6.040	5.620	5.770	223,947	+0.01(+0.17%)
Apr 20, 2023	5.840	5.930	5.530	5.760	248,578	+0.33(+5.98%)
Apr 19, 2023	5.700	5.790	5.420	5.435	158,423	-0.26(-4.57%)
Apr 18, 2023	6.390	6.390	5.540	5.695	154,697	-0.63(-10.03%)
Apr 17, 2023	6.660	6.730	6.220	6.330	153,972	-0.26(-3.95%)
Apr 14, 2023	7.220	7.275	6.560	6.590	209,112	-0.78(-10.58%)
Apr 13, 2023	7.500	7.500	7.280	7.370	61,497	-0.03(-0.41%)
Apr 12, 2023	7.550	7.630	7.320	7.400	60,498	-0.15(-1.99%)
Apr 11, 2023	7.490	7.590	7.435	7.550	55,011	+0.00(+0.00%)
Apr 10, 2023	7.400	7.590	7.330	7.550	63,073	+0.10(+1.34%)
Apr 06, 2023	7.380	7.522	7.220	7.450	45,495	+0.08(+1.09%)
Apr 05, 2023	7.470	7.510	7.260	7.370	46,274	-0.10(-1.34%)
Apr 04, 2023	7.750	7.750	7.460	7.470	50,909	-0.28(-3.61%)
Apr 03, 2023	7.660	7.885	7.575	7.750	56,243	+0.16(+2.11%)
Mar 31, 2023	7.790	7.930	7.540	7.590	73,293	-0.23(-2.94%)
Mar 30, 2023	7.820	7.910	7.750	7.820	48,013	+0.00(+0.00%)
Mar 29, 2023	7.850	8.000	7.750	7.820	52,648	-0.03(-0.38%)
Mar 28, 2023	7.850	7.965	7.740	7.850	39,928	+0.05(+0.64%)
Mar 27, 2023	8.000	8.000	7.710	7.800	30,042	-0.02(-0.26%)
Mar 24, 2023	7.700	7.990	7.700	7.820	52,255	+0.15(+1.96%)
Mar 23, 2023	8.100	8.270	7.480	7.670	126,147	-0.32(-4.01%)
Mar 22, 2023	8.050	8.270	7.785	7.990	73,364	-0.15(-1.84%)
Mar 21, 2023	8.410	8.410	8.120	8.140	42,649	-0.09(-1.09%)
Mar 20, 2023	8.910	9.000	7.950	8.230	90,399	-0.71(-7.94%)
Mar 17, 2023	8.900	9.020	8.710	8.940	89,663	-0.03(-0.33%)
Mar 16, 2023	8.720	9.000	8.720	8.970	46,763	+0.22(+2.51%)
Mar 15, 2023	8.660	8.980	8.660	8.750	43,415	-0.11(-1.24%)
Mar 14, 2023	9.000	9.000	8.655	8.860	61,766	-0.01(-0.11%)
Mar 13, 2023	8.690	9.020	8.670	8.870	47,981	-0.01(-0.11%)
Mar 10, 2023	8.860	9.050	8.820	8.880	56,654	-0.13(-1.44%)
Mar 09, 2023	9.270	9.270	8.960	9.010	56,779	+0.02(+0.22%)
Mar 08, 2023	9.356	9.356	8.510	8.990	112,099	+0.00(+0.00%)
Mar 07, 2023	8.850	9.360	8.670	8.990	152,350	+0.24(+2.74%)
Mar 06, 2023	8.620	8.830	8.550	8.750	59,075	+0.09(+1.04%)
Mar 03, 2023	8.280	8.710	8.280	8.660	46,878	+0.38(+4.59%)
Mar 02, 2023	8.110	8.480	8.110	8.280	30,230	+0.08(+0.98%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Byrna Technologies Inc (NQ: BYRN )

Historical Prices