Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Byrna Technologies Inc (NQ: BYRN )

12.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2024 12.08 12.31 11.79 12.22 205,058 +0.11(+0.91%)
May 24, 2024 11.13 12.13 10.94 12.11 389,085 +1.12(+10.19%)
May 23, 2024 10.96 10.99 10.65 10.99 133,065 +0.01(+0.09%)
May 22, 2024 11.02 11.11 10.63 10.98 161,568 -0.19(-1.70%)
May 21, 2024 11.45 11.58 10.89 11.17 193,794 -0.28(-2.45%)
May 20, 2024 11.80 12.07 11.32 11.45 216,254 -0.26(-2.22%)
May 17, 2024 12.00 12.25 11.57 11.71 130,588 -0.28(-2.34%)
May 16, 2024 12.55 12.84 11.70 11.99 171,878 -0.51(-4.08%)
May 15, 2024 13.11 13.23 12.50 12.50 137,639 -0.48(-3.70%)
May 14, 2024 13.03 13.11 12.23 12.98 308,678 -0.22(-1.67%)
May 13, 2024 13.41 14.32 13.16 13.20 639,888 -0.21(-1.57%)
May 10, 2024 13.51 13.57 13.33 13.41 134,527 -0.10(-0.74%)
May 09, 2024 13.50 13.56 13.11 13.51 150,049 -0.01(-0.07%)
May 08, 2024 13.37 13.64 13.11 13.52 203,125 -0.04(-0.29%)
May 07, 2024 14.00 14.06 13.44 13.56 168,022 -0.39(-2.80%)
May 06, 2024 13.83 14.04 13.68 13.95 185,620 +0.27(+1.97%)
May 03, 2024 13.55 13.86 13.48 13.68 204,885 +0.23(+1.71%)
May 02, 2024 13.41 13.70 13.13 13.45 307,293 +0.23(+1.74%)
May 01, 2024 12.31 13.58 12.26 13.22 384,724 +0.84(+6.79%)
Apr 30, 2024 12.76 13.00 12.24 12.38 145,441 -0.50(-3.88%)
Apr 29, 2024 13.70 13.94 12.55 12.88 252,158 -0.78(-5.74%)
Apr 26, 2024 13.05 13.72 12.92 13.66 213,558 +0.61(+4.71%)
Apr 25, 2024 12.66 13.14 12.66 13.05 132,065 +0.18(+1.40%)
Apr 24, 2024 12.85 13.10 12.78 12.87 194,371 -0.07(-0.54%)
Apr 23, 2024 12.48 13.12 12.48 12.94 220,813 +0.53(+4.27%)
Apr 22, 2024 12.86 13.28 12.14 12.41 189,234 -0.43(-3.35%)
Apr 19, 2024 12.89 13.05 12.51 12.84 208,949 +0.09(+0.71%)
Apr 18, 2024 12.78 13.27 12.56 12.75 243,586 -0.05(-0.39%)
Apr 17, 2024 13.12 13.23 12.62 12.80 232,314 -0.21(-1.61%)
Apr 16, 2024 13.91 13.97 12.94 13.01 237,000 -1.16(-8.19%)
Apr 15, 2024 14.73 14.99 14.03 14.17 279,502 -0.33(-2.28%)
Apr 12, 2024 14.90 15.18 14.11 14.50 231,202 -0.36(-2.42%)
Apr 11, 2024 14.73 14.90 14.43 14.86 261,706 +0.35(+2.41%)
Apr 10, 2024 14.99 15.01 14.20 14.51 289,655 -0.48(-3.20%)
Apr 09, 2024 15.34 15.34 14.62 14.99 380,184 +0.02(+0.13%)
Apr 08, 2024 13.89 15.23 13.44 14.97 748,744 +1.76(+13.32%)
Apr 05, 2024 14.94 15.24 12.50 13.21 1,149,670 -0.55(-4.00%)
Apr 04, 2024 13.11 14.03 13.11 13.76 374,494 +0.63(+4.80%)
Apr 03, 2024 13.57 13.80 12.82 13.13 212,282 -0.54(-3.95%)
Apr 02, 2024 14.46 14.59 13.56 13.67 211,190 -0.93(-6.37%)
Apr 01, 2024 14.24 14.64 13.30 14.60 321,483 +0.67(+4.81%)
Mar 28, 2024 14.35 14.35 13.76 13.93 594,525 -0.40(-2.79%)
Mar 27, 2024 13.60 14.34 13.53 14.33 186,159 +0.70(+5.14%)
Mar 26, 2024 13.59 14.19 13.51 13.63 169,349 +0.04(+0.29%)
Mar 25, 2024 13.99 14.18 13.44 13.59 174,288 -0.40(-2.86%)
Mar 22, 2024 14.23 14.44 13.74 13.99 262,039 +0.19(+1.38%)
Mar 21, 2024 14.02 14.23 13.43 13.80 145,164 -0.17(-1.22%)
Mar 20, 2024 13.06 14.20 13.00 13.97 195,440 +1.04(+8.04%)
Mar 19, 2024 12.98 13.25 12.68 12.93 152,624 -0.05(-0.39%)
Mar 18, 2024 11.82 13.00 11.75 12.98 169,796 +1.09(+9.17%)
Mar 15, 2024 12.01 12.44 11.62 11.89 237,251 -0.15(-1.25%)
Mar 14, 2024 12.01 12.16 11.77 12.04 77,721 -0.01(-0.08%)
Mar 13, 2024 11.34 12.27 11.34 12.05 136,347 +0.56(+4.87%)
Mar 12, 2024 11.42 11.64 10.58 11.49 244,143 -0.06(-0.52%)
Mar 11, 2024 12.51 12.81 11.15 11.55 174,960 -0.45(-3.75%)
Mar 08, 2024 13.00 13.34 11.53 12.00 266,265 -1.00(-7.69%)
Mar 07, 2024 11.81 14.27 11.44 13.00 754,890 +1.97(+17.86%)
Mar 06, 2024 10.80 11.28 10.80 11.03 129,277 +0.12(+1.10%)
Mar 05, 2024 11.38 11.59 10.64 10.91 174,106 -0.56(-4.88%)
Mar 04, 2024 11.78 11.78 10.52 11.47 168,497 -0.34(-2.88%)
Mar 01, 2024 12.03 12.12 11.40 11.81 163,518 -0.16(-1.34%)
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%)
Dec 01, 2023 5.800 6.090 5.780 6.040 55,987 +0.19(+3.25%)
Nov 30, 2023 5.900 6.090 5.790 5.850 60,564 -0.03(-0.51%)
Nov 29, 2023 5.880 6.000 5.850 5.880 42,130 +0.02(+0.34%)
Nov 28, 2023 5.810 6.213 5.810 5.860 119,670 +0.06(+1.03%)
Nov 27, 2023 5.550 5.810 5.440 5.800 68,840 +0.29(+5.26%)
Nov 24, 2023 5.290 5.650 5.290 5.510 29,695 +0.16(+2.99%)
Nov 22, 2023 5.490 5.540 5.250 5.350 73,948 -0.05(-0.93%)
Nov 21, 2023 5.230 5.460 5.147 5.400 30,448 +0.09(+1.69%)
Nov 20, 2023 5.130 5.390 5.090 5.310 57,057 +0.21(+4.12%)
Nov 17, 2023 5.080 5.134 4.979 5.100 33,769 +0.02(+0.39%)
Nov 16, 2023 5.120 5.120 4.910 5.080 68,606 -0.01(-0.20%)
Nov 15, 2023 5.160 5.240 5.080 5.090 35,708 -0.03(-0.59%)
Nov 14, 2023 4.940 5.270 4.910 5.120 80,538 +0.09(+1.79%)
Nov 13, 2023 4.930 5.190 4.830 5.030 46,888 +0.12(+2.44%)
Nov 10, 2023 4.960 4.980 4.760 4.910 66,611 +0.01(+0.20%)
Nov 09, 2023 4.920 5.120 4.820 4.900 45,338 -0.04(-0.81%)
Nov 08, 2023 4.990 5.030 4.780 4.940 55,337 -0.01(-0.20%)
Nov 07, 2023 4.870 4.980 4.710 4.950 40,476 +0.08(+1.64%)
Nov 06, 2023 4.880 4.974 4.710 4.870 65,491 +0.00(+0.00%)
Nov 03, 2023 4.620 4.980 4.582 4.870 173,789 +0.35(+7.74%)
Nov 02, 2023 4.420 4.550 4.360 4.520 56,628 +0.16(+3.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.