Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Byrna Technologies Inc | BYRN | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.22 | 1.66% | 13.45 | 09:59:55 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 13.41 | 13.126 | 13.70 | 13.45 | 13.23 |
BYRN Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.66 | 13.9399 | 12.24 | 13.10 | 225,584 | 0.79 | 6.24% |
| 1 Month | 13.11 | 15.34 | 12.14 | 13.66 | 318,409 | 0.34 | 2.59% |
| 3 Months | 8.25 | 15.34 | 8.00 | 12.83 | 260,613 | 5.20 | 63.03% |
| 6 Months | 4.42 | 15.34 | 4.3601 | 11.14 | 163,989 | 9.03 | 204.30% |
| 1 Year | 5.05 | 15.34 | 2.19 | 8.53 | 127,486 | 8.40 | 166.34% |
| 3 Years | 22.50 | 30.55 | 2.19 | 13.28 | 155,649 | -9.05 | -40.22% |
| 5 Years | 22.50 | 30.55 | 2.19 | 13.28 | 155,649 | -9.05 | -40.22% |
BYRN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 13.45 | 0.22 | 1.66% | 13.41 | 13.70 | 13.126 | 307,293 |
| 02 May 2024 | 13.23 | 0.85 | 6.87% | 12.31 | 13.58 | 12.26 | 384,722 |
| 01 May 2024 | 12.38 | -0.50 | -3.88% | 12.76 | 13.00 | 12.24 | 145,441 |
| 30 Apr 2024 | 12.88 | -0.79 | -5.74% | 13.70 | 13.9399 | 12.55 | 252,158 |
| 27 Apr 2024 | 13.665 | 0.61 | 4.71% | 13.05 | 13.72 | 12.92 | 213,558 |
| 26 Apr 2024 | 13.05 | 0.18 | 1.40% | 12.78 | 13.14 | 12.66 | 130,759 |
| 25 Apr 2024 | 12.87 | -0.07 | -0.54% | 12.85 | 13.10 | 12.78 | 194,371 |
| 24 Apr 2024 | 12.94 | 0.53 | 4.27% | 12.48 | 13.12 | 12.48 | 220,813 |
| 23 Apr 2024 | 12.41 | -0.43 | -3.35% | 12.86 | 13.28 | 12.14 | 189,234 |
| 20 Apr 2024 | 12.84 | 0.09 | 0.71% | 12.89 | 13.05 | 12.51 | 208,924 |
| 19 Apr 2024 | 12.75 | -0.05 | -0.39% | 12.78 | 13.27 | 12.562 | 243,586 |
| 18 Apr 2024 | 12.80 | -0.21 | -1.61% | 13.12 | 13.235 | 12.62 | 232,214 |
| 17 Apr 2024 | 13.01 | -1.16 | -8.19% | 13.53 | 13.63 | 12.94 | 200,905 |
| 16 Apr 2024 | 14.17 | -0.33 | -2.28% | 14.73 | 14.99 | 14.03 | 279,502 |
| 13 Apr 2024 | 14.50 | -0.36 | -2.42% | 14.90 | 15.1782 | 14.11 | 231,202 |
| 12 Apr 2024 | 14.86 | 0.35 | 2.41% | 14.73 | 14.9001 | 14.43 | 261,698 |
| 11 Apr 2024 | 14.51 | -0.48 | -3.20% | 14.66 | 15.01 | 14.20 | 284,348 |
| 10 Apr 2024 | 14.99 | 0.02 | 0.13% | 15.34 | 15.34 | 14.62 | 380,175 |
| 09 Apr 2024 | 14.97 | 1.76 | 13.32% | 13.89 | 15.2282 | 13.4358 | 748,744 |
| 06 Apr 2024 | 13.21 | -0.55 | -4.00% | 14.4411 | 15.09 | 12.50 | 981,099 |
| 05 Apr 2024 | 13.76 | 0.63 | 4.80% | 13.11 | 14.03 | 13.01 | 373,476 |
| 04 Apr 2024 | 13.13 | -0.54 | -3.95% | 13.57 | 13.80 | 12.8201 | 212,282 |
