Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Byrna Technologies Inc (NQ: BYRN )

10.93 -0.15 (-1.35%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	3.450	3.545	3.430	3.450	12,599	+0.04(+1.17%)
Aug 30, 2023	3.390	3.450	3.355	3.410	21,857	-0.02(-0.58%)
Aug 29, 2023	3.430	3.510	3.430	3.430	107,525	+0.00(+0.00%)
Aug 28, 2023	3.430	3.530	3.370	3.430	35,135	-0.03(-0.87%)
Aug 25, 2023	3.440	3.560	3.360	3.460	79,131	+0.01(+0.29%)
Aug 24, 2023	3.560	3.560	3.400	3.450	26,053	-0.11(-3.09%)
Aug 23, 2023	3.780	3.780	3.530	3.560	65,019	-0.18(-4.81%)
Aug 22, 2023	3.590	3.750	3.400	3.740	98,266	+0.28(+8.09%)
Aug 21, 2023	3.370	3.490	3.365	3.460	34,468	+0.08(+2.37%)
Aug 18, 2023	3.450	3.460	3.325	3.380	48,017	-0.09(-2.59%)
Aug 17, 2023	3.500	3.550	3.420	3.470	49,716	-0.06(-1.70%)
Aug 16, 2023	3.510	3.550	3.450	3.530	25,430	+0.00(+0.00%)
Aug 15, 2023	3.590	3.610	3.480	3.530	32,976	-0.08(-2.22%)
Aug 14, 2023	3.460	3.610	3.420	3.610	65,490	+0.19(+5.56%)
Aug 11, 2023	3.320	3.420	3.270	3.420	43,456	+0.14(+4.27%)
Aug 10, 2023	3.120	3.290	3.120	3.280	51,080	+0.16(+5.13%)
Aug 09, 2023	3.240	3.256	3.096	3.120	66,873	-0.12(-3.70%)
Aug 08, 2023	3.240	3.290	3.170	3.240	46,696	-0.06(-1.82%)
Aug 07, 2023	3.480	3.480	3.070	3.300	104,054	-0.18(-5.17%)
Aug 04, 2023	3.430	3.480	3.310	3.480	55,238	+0.10(+2.96%)
Aug 03, 2023	3.370	3.390	3.300	3.380	59,720	-0.01(-0.29%)
Aug 02, 2023	3.500	3.540	3.290	3.390	143,891	-0.11(-3.14%)
Aug 01, 2023	3.590	3.720	3.500	3.500	104,869	-0.19(-5.15%)
Jul 31, 2023	3.720	3.810	3.670	3.690	60,796	-0.06(-1.60%)
Jul 28, 2023	3.800	3.910	3.710	3.750	71,165	-0.12(-3.10%)
Jul 27, 2023	3.990	3.990	3.760	3.870	160,462	-0.10(-2.52%)
Jul 26, 2023	4.070	4.110	3.880	3.970	82,220	-0.11(-2.70%)
Jul 25, 2023	4.020	4.100	4.010	4.080	75,012	+0.02(+0.49%)
Jul 24, 2023	3.940	4.070	3.900	4.060	114,207	+0.07(+1.75%)
Jul 21, 2023	3.940	4.030	3.800	3.990	83,782	+0.08(+2.05%)
Jul 20, 2023	3.920	3.955	3.770	3.910	52,938	-0.01(-0.26%)
Jul 19, 2023	3.850	3.975	3.750	3.920	140,762	+0.19(+5.09%)
Jul 18, 2023	3.950	3.960	3.690	3.730	112,690	-0.18(-4.60%)
Jul 17, 2023	3.680	3.940	3.590	3.910	257,662	+0.25(+6.83%)
Jul 14, 2023	3.480	3.690	3.450	3.660	197,164	+0.18(+5.17%)
Jul 13, 2023	3.890	3.910	3.450	3.480	541,436	-0.41(-10.54%)
Jul 12, 2023	4.210	4.338	3.860	3.890	421,171	-0.17(-4.19%)
Jul 11, 2023	5.250	5.350	4.000	4.060	844,922	-1.16(-22.22%)
Jul 10, 2023	5.050	5.370	4.950	5.220	258,984	+0.31(+6.31%)
Jul 07, 2023	4.740	4.980	4.700	4.910	67,392	+0.17(+3.59%)
Jul 06, 2023	4.860	4.860	4.680	4.740	36,322	-0.16(-3.27%)
Jul 05, 2023	4.900	5.020	4.790	4.900	66,824	-0.06(-1.21%)
Jul 03, 2023	5.010	5.045	4.950	4.960	18,868	-0.05(-1.00%)
Jun 30, 2023	4.870	5.250	4.870	5.010	85,557	+0.14(+2.87%)
Jun 29, 2023	4.600	4.930	4.532	4.870	59,794	+0.34(+7.51%)
Jun 28, 2023	4.450	4.660	4.450	4.530	16,794	+0.03(+0.67%)
Jun 27, 2023	4.500	4.500	4.390	4.500	31,272	+0.02(+0.45%)
Jun 26, 2023	4.500	4.580	4.390	4.480	40,436	-0.01(-0.22%)
Jun 23, 2023	4.390	4.590	4.390	4.490	41,830	+0.06(+1.35%)
Jun 22, 2023	4.540	4.630	4.230	4.430	104,585	-0.11(-2.42%)
Jun 21, 2023	4.620	4.650	4.450	4.540	85,028	-0.05(-1.09%)
Jun 20, 2023	4.700	5.010	4.550	4.590	104,670	-0.09(-1.92%)
Jun 16, 2023	4.860	4.860	4.670	4.680	86,849	-0.23(-4.68%)

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 San Rafael

Find A Business

or Browse Listings

Byrna Technologies Inc (NQ: BYRN )

Historical Prices