Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Byrna Technologies Inc (NQ: BYRN )

11.69 -0.42 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2022 9.750 10.38 9.750 10.01 247,413 +0.24(+2.46%)
Feb 25, 2022 9.000 9.840 9.150 9.770 325,098 +0.82(+9.16%)
Feb 24, 2022 8.150 9.040 7.876 8.950 325,099 +0.41(+4.80%)
Feb 23, 2022 8.560 8.940 8.460 8.540 286,158 +0.39(+4.79%)
Feb 22, 2022 8.050 8.340 7.857 8.150 330,997 +0.02(+0.25%)
Feb 18, 2022 8.130 0 -0.90(-9.97%)
Feb 17, 2022 8.780 9.163 8.780 9.030 162,591 +0.10(+1.12%)
Feb 16, 2022 8.750 9.269 8.750 8.930 189,627 +0.38(+4.44%)
Feb 15, 2022 8.500 8.710 8.430 8.550 266,586 +0.12(+1.42%)
Feb 14, 2022 8.370 8.723 8.310 8.430 518,694 -0.14(-1.63%)
Feb 11, 2022 10.50 10.95 8.500 8.570 616,687 -2.00(-18.92%)
Feb 10, 2022 10.58 10.91 10.43 10.57 163,415 -0.03(-0.28%)
Feb 09, 2022 11.05 11.36 10.47 10.60 74,952 -0.07(-0.66%)
Feb 08, 2022 10.83 11.17 10.65 10.67 91,241 -0.33(-3.00%)
Feb 07, 2022 11.18 11.39 10.94 11.00 170,140 -0.15(-1.35%)
Feb 04, 2022 10.91 11.27 10.75 11.15 121,295 +0.14(+1.27%)
Feb 03, 2022 10.84 11.17 11.01 182,542 -0.07(-0.63%)
Feb 02, 2022 11.28 11.47 11.04 11.08 94,728 -0.33(-2.89%)
Feb 01, 2022 10.99 11.56 10.93 11.41 203,570 +0.50(+4.58%)
Jan 31, 2022 10.62 10.91 136,857 +0.35(+3.31%)
Jan 28, 2022 9.790 10.73 9.790 10.56 139,848 +0.76(+7.76%)
Jan 27, 2022 10.23 10.54 9.650 9.800 130,481 -0.34(-3.35%)
Jan 26, 2022 10.73 10.86 10.08 10.14 173,485 -0.18(-1.74%)
Jan 25, 2022 10.38 10.61 10.01 10.32 91,411 -0.23(-2.18%)
Jan 24, 2022 10.25 10.78 9.950 10.55 231,006 +0.09(+0.86%)
Jan 21, 2022 10.59 10.89 10.38 10.46 121,277 -0.31(-2.88%)
Jan 20, 2022 11.09 11.33 10.70 10.77 89,654 -0.20(-1.82%)
Jan 19, 2022 11.15 11.46 10.90 10.97 108,507 -0.20(-1.79%)
Jan 18, 2022 12.17 12.17 11.12 11.17 132,305 -0.81(-6.76%)
Jan 14, 2022 11.98 0 +0.27(+2.31%)
Jan 13, 2022 11.81 12.21 11.61 11.71 102,647 -0.40(-3.30%)
Jan 12, 2022 12.68 12.83 12.04 12.11 111,337 -0.29(-2.34%)
Jan 11, 2022 11.97 12.59 11.72 12.40 69,945 +0.49(+4.11%)
Jan 10, 2022 11.92 12.23 11.42 11.91 163,477 -0.20(-1.65%)
Jan 07, 2022 12.26 12.70 12.03 12.11 119,070 -0.19(-1.54%)
Jan 06, 2022 12.49 12.52 12.01 12.30 190,966 -0.19(-1.52%)
Jan 05, 2022 12.88 13.14 12.40 12.49 244,359 -0.49(-3.78%)
Jan 04, 2022 13.80 13.81 12.97 12.98 187,818 -0.61(-4.49%)
Jan 03, 2022 13.32 13.74 13.13 13.59 102,129 +0.24(+1.80%)
Dec 31, 2021 13.49 13.49 13.24 13.35 100,748 +0.02(+0.15%)
Dec 30, 2021 13.32 13.64 13.28 13.33 174,146 -0.05(-0.37%)
Dec 29, 2021 13.53 13.89 13.18 13.38 123,085 -0.33(-2.41%)
Dec 28, 2021 14.02 14.02 13.67 13.71 94,391 -0.20(-1.44%)
Dec 27, 2021 14.00 14.20 13.77 13.91 104,844 -0.08(-0.57%)
Dec 23, 2021 13.78 14.27 13.70 13.99 137,316 +0.23(+1.67%)
Dec 22, 2021 13.36 13.96 13.28 13.76 103,012 +0.47(+3.54%)
Dec 21, 2021 14.05 14.05 12.86 13.29 210,412 -0.18(-1.34%)
Dec 20, 2021 13.73 13.93 13.30 13.47 158,466 -0.47(-3.37%)
Dec 17, 2021 13.92 14.35 13.55 13.94 129,907 +0.07(+0.50%)
Dec 16, 2021 14.20 14.28 13.75 13.87 123,661 -0.25(-1.77%)
Dec 15, 2021 14.02 14.29 13.54 14.12 189,936 +0.09(+0.64%)
Dec 14, 2021 14.29 14.43 13.98 14.03 126,636 -0.37(-2.57%)
Dec 13, 2021 15.07 15.30 14.33 14.40 141,772 -0.82(-5.39%)
Dec 10, 2021 15.75 15.97 15.16 15.22 146,679 -0.49(-3.12%)
Dec 09, 2021 15.42 15.98 13.15 15.71 165,750 -0.11(-0.70%)
Dec 08, 2021 15.76 16.16 15.63 15.82 158,909 +0.02(+0.13%)
Dec 07, 2021 15.25 16.04 15.02 15.80 338,662 +0.64(+4.22%)
Dec 06, 2021 13.73 15.22 13.35 15.16 819,174 +2.09(+15.99%)
Dec 03, 2021 13.81 14.09 12.96 13.07 150,106 -0.66(-4.81%)
Dec 02, 2021 14.12 14.54 13.62 13.73 276,703 -0.64(-4.45%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.