NasdaqCM - Nasdaq Real Time Price USD

Byrna Technologies Inc. (BYRN)

13.33 +0.28 (+2.14%)
As of 1:48 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.05 13.48 12.92 13.33 13.33 112,285
Apr 25, 2024 12.66 13.14 12.66 13.05 13.05 132,000
Apr 24, 2024 12.85 13.10 12.78 12.87 12.87 194,400
Apr 23, 2024 12.48 13.12 12.48 12.94 12.94 220,800
Apr 22, 2024 12.86 13.28 12.14 12.41 12.41 189,200
Apr 19, 2024 12.89 13.05 12.51 12.84 12.84 208,900
Apr 18, 2024 12.78 13.27 12.56 12.75 12.75 243,600
Apr 17, 2024 13.12 13.24 12.62 12.80 12.80 232,200
Apr 16, 2024 13.91 13.97 12.94 13.01 13.01 237,000
Apr 15, 2024 14.73 14.99 14.03 14.17 14.17 279,500
Apr 12, 2024 14.90 15.18 14.11 14.50 14.50 231,200
Apr 11, 2024 14.73 14.90 14.43 14.86 14.86 261,700
Apr 10, 2024 14.99 15.01 14.20 14.51 14.51 291,600
Apr 9, 2024 15.34 15.34 14.62 14.99 14.99 380,200
Apr 8, 2024 13.89 15.23 13.44 14.97 14.97 748,700
Apr 5, 2024 14.94 15.24 12.50 13.21 13.21 1,148,100
Apr 4, 2024 13.11 14.03 13.11 13.76 13.76 378,400
Apr 3, 2024 13.57 13.80 12.82 13.13 13.13 212,300
Apr 2, 2024 14.46 14.59 13.56 13.67 13.67 211,200
Apr 1, 2024 14.24 14.64 13.30 14.60 14.60 321,600
Mar 28, 2024 14.35 14.35 13.76 13.93 13.93 594,500
Mar 27, 2024 13.60 14.34 13.53 14.33 14.33 186,200
Mar 26, 2024 13.59 14.19 13.51 13.63 13.63 169,300
Mar 25, 2024 13.99 14.18 13.44 13.59 13.59 174,300
Mar 22, 2024 14.23 14.44 13.75 13.99 13.99 262,000
Mar 21, 2024 14.02 14.23 13.43 13.80 13.80 145,200
Mar 20, 2024 13.06 14.20 13.00 13.97 13.97 195,300
Mar 19, 2024 12.98 13.25 12.68 12.93 12.93 152,600
Mar 18, 2024 11.82 13.00 11.75 12.98 12.98 169,800
Mar 15, 2024 12.01 12.44 11.62 11.89 11.89 236,200
Mar 14, 2024 12.01 12.17 11.77 12.04 12.04 77,700
Mar 13, 2024 11.34 12.27 11.34 12.05 12.05 136,300
Mar 12, 2024 11.42 11.64 10.58 11.49 11.49 244,100
Mar 11, 2024 12.51 12.81 11.15 11.55 11.55 175,000
Mar 8, 2024 13.00 13.34 11.53 12.00 12.00 266,300
Mar 7, 2024 11.81 14.27 11.44 13.00 13.00 754,900
Mar 6, 2024 10.80 11.28 10.80 11.03 11.03 129,300
Mar 5, 2024 11.38 11.59 10.64 10.91 10.91 174,100
Mar 4, 2024 11.78 11.78 10.52 11.47 11.47 168,500
Mar 1, 2024 12.03 12.12 11.40 11.81 11.81 163,500
Feb 29, 2024 12.14 12.14 11.85 11.97 11.97 121,500
Feb 28, 2024 12.00 12.17 11.81 12.03 12.03 97,500
Feb 27, 2024 12.14 12.14 11.51 12.00 12.00 181,600
Feb 26, 2024 12.06 12.23 11.85 12.11 12.11 98,000
Feb 23, 2024 12.00 12.24 11.61 12.01 12.01 219,400
Feb 22, 2024 11.74 12.00 11.46 12.00 12.00 126,300
Feb 21, 2024 12.06 12.08 11.01 11.52 11.52 258,000
Feb 20, 2024 11.48 12.32 11.00 12.05 12.05 520,600
Feb 16, 2024 11.24 11.43 10.23 11.35 11.35 320,700
Feb 15, 2024 10.09 11.48 10.06 11.24 11.24 351,700
Feb 14, 2024 9.51 10.13 8.00 10.03 10.03 250,900
Feb 13, 2024 9.75 10.04 9.62 9.87 9.87 161,200
Feb 12, 2024 9.92 10.09 9.19 9.94 9.94 229,900
Feb 9, 2024 8.99 10.00 8.94 9.84 9.84 227,300
Feb 8, 2024 8.25 8.95 8.00 8.89 8.89 264,500
Feb 7, 2024 8.15 8.30 8.05 8.22 8.22 103,000
Feb 6, 2024 8.00 8.35 7.81 8.21 8.21 81,500
Feb 5, 2024 8.38 8.38 7.59 7.88 7.88 93,600
Feb 2, 2024 8.19 8.39 7.77 8.39 8.39 145,800
Feb 1, 2024 7.08 8.17 6.92 8.17 8.17 216,900
Jan 31, 2024 6.63 7.20 6.56 7.02 7.02 135,000
Jan 30, 2024 6.56 6.72 6.43 6.60 6.60 26,200
Jan 29, 2024 6.91 6.91 6.19 6.50 6.50 67,400
Jan 26, 2024 7.10 7.15 6.75 6.89 6.89 61,700
Jan 25, 2024 6.96 7.10 6.68 7.10 7.10 131,900
Jan 24, 2024 6.83 6.95 6.63 6.87 6.87 138,000
Jan 23, 2024 6.49 6.83 6.34 6.76 6.76 85,600
Jan 22, 2024 6.13 6.45 6.06 6.45 6.45 204,400
Jan 19, 2024 5.81 6.15 5.81 6.03 6.03 116,000
Jan 18, 2024 5.81 6.08 5.81 5.99 5.99 60,500
Jan 17, 2024 6.05 6.07 5.74 5.74 5.74 59,200
Jan 16, 2024 5.92 6.38 5.86 6.03 6.03 61,100
Jan 12, 2024 5.63 6.06 5.59 5.90 5.90 50,700
Jan 11, 2024 5.52 5.65 5.36 5.58 5.58 58,400
Jan 10, 2024 5.81 5.84 5.52 5.57 5.57 29,000
Jan 9, 2024 6.06 6.11 5.43 5.76 5.76 75,100
Jan 8, 2024 5.80 6.18 5.72 6.04 6.04 36,700
Jan 5, 2024 6.24 6.41 5.75 5.80 5.80 34,300
Jan 4, 2024 6.09 6.61 6.01 6.28 6.28 61,000
Jan 3, 2024 5.70 6.18 5.61 6.08 6.08 56,100
Jan 2, 2024 6.30 6.40 5.60 5.73 5.73 134,200
Dec 29, 2023 6.57 6.79 6.25 6.39 6.39 75,500
Dec 28, 2023 6.15 6.61 6.15 6.51 6.51 83,500
Dec 27, 2023 6.44 6.54 6.36 6.36 6.36 57,300
Dec 26, 2023 6.89 6.97 6.31 6.50 6.50 63,100
Dec 22, 2023 7.00 7.19 6.62 6.89 6.89 102,000
Dec 21, 2023 6.83 7.25 6.81 7.00 7.00 134,300
Dec 20, 2023 6.25 6.80 6.16 6.72 6.72 192,400
Dec 19, 2023 6.14 6.44 5.99 6.14 6.14 160,000
Dec 18, 2023 5.57 6.11 5.57 5.81 5.81 94,800
Dec 15, 2023 5.55 5.79 5.48 5.59 5.59 73,200
Dec 14, 2023 5.43 5.79 5.43 5.55 5.55 47,000
Dec 13, 2023 5.22 5.48 5.12 5.42 5.42 43,100
Dec 12, 2023 5.11 5.20 5.11 5.15 5.15 34,600
Dec 11, 2023 5.62 5.70 5.16 5.21 5.21 96,000
Dec 8, 2023 5.94 6.00 5.61 5.71 5.71 48,700
Dec 7, 2023 5.99 6.06 5.84 5.94 5.94 58,800
Dec 6, 2023 6.04 6.20 5.95 6.05 6.05 49,300
Dec 5, 2023 6.04 6.20 5.92 6.03 6.03 59,300
Dec 4, 2023 6.01 6.10 5.94 6.01 6.01 62,500
Dec 1, 2023 5.80 6.09 5.78 6.04 6.04 56,000
Nov 30, 2023 5.90 6.09 5.79 5.85 5.85 60,600
Nov 29, 2023 5.88 6.00 5.85 5.88 5.88 42,100
Nov 28, 2023 5.81 6.21 5.81 5.86 5.86 119,700
Nov 27, 2023 5.55 5.81 5.44 5.80 5.80 68,800
Nov 24, 2023 5.29 5.65 5.29 5.51 5.51 29,700
Nov 22, 2023 5.49 5.54 5.25 5.35 5.35 73,900
Nov 21, 2023 5.23 5.46 5.15 5.40 5.40 30,400
Nov 20, 2023 5.13 5.39 5.09 5.31 5.31 57,100
Nov 17, 2023 5.08 5.13 4.98 5.10 5.10 33,600
Nov 16, 2023 5.12 5.12 4.91 5.08 5.08 68,600
Nov 15, 2023 5.16 5.24 5.08 5.09 5.09 35,700
Nov 14, 2023 4.94 5.27 4.91 5.12 5.12 80,500
Nov 13, 2023 4.93 5.19 4.83 5.03 5.03 46,800
Nov 10, 2023 4.96 4.98 4.76 4.91 4.91 66,600
Nov 9, 2023 4.92 5.12 4.82 4.90 4.90 45,300
Nov 8, 2023 4.99 5.03 4.78 4.94 4.94 55,300
Nov 7, 2023 4.87 4.98 4.71 4.95 4.95 40,500
Nov 6, 2023 4.88 4.97 4.71 4.87 4.87 65,500
Nov 3, 2023 4.62 4.98 4.58 4.87 4.87 173,700
Nov 2, 2023 4.42 4.55 4.36 4.52 4.52 56,600
Nov 1, 2023 4.36 4.48 4.18 4.36 4.36 44,600
Oct 31, 2023 4.40 4.59 4.35 4.37 4.37 41,600
Oct 30, 2023 4.76 4.83 4.43 4.46 4.46 101,600
Oct 27, 2023 4.70 4.91 4.70 4.77 4.77 80,800
Oct 26, 2023 4.37 4.81 4.33 4.79 4.79 229,700
Oct 25, 2023 4.06 4.35 4.06 4.33 4.33 71,500
Oct 24, 2023 4.15 4.20 4.08 4.17 4.17 72,000
Oct 23, 2023 4.29 4.29 4.06 4.14 4.14 55,500
Oct 20, 2023 4.05 4.15 3.86 4.15 4.15 103,600
Oct 19, 2023 4.15 4.21 3.95 4.04 4.04 44,900
Oct 18, 2023 4.14 4.36 4.01 4.11 4.11 138,800
Oct 17, 2023 3.45 4.15 3.45 4.12 4.12 316,700
Oct 16, 2023 3.56 3.65 3.19 3.42 3.42 129,800
Oct 13, 2023 3.01 3.48 2.90 3.41 3.41 288,500
Oct 12, 2023 2.71 2.95 2.52 2.78 2.78 230,800
Oct 11, 2023 2.70 2.81 2.66 2.72 2.72 46,500
Oct 10, 2023 2.91 2.91 2.66 2.70 2.70 33,300
Oct 9, 2023 2.87 2.93 2.80 2.80 2.80 33,500
Oct 6, 2023 2.64 2.91 2.64 2.84 2.84 77,100
Oct 5, 2023 2.74 2.74 2.60 2.64 2.64 49,700
Oct 4, 2023 2.46 2.69 2.41 2.62 2.62 55,900
Oct 3, 2023 2.28 2.44 2.27 2.38 2.38 59,300
Oct 2, 2023 2.25 2.33 2.19 2.25 2.25 29,700
Sep 29, 2023 2.27 2.38 2.19 2.24 2.24 81,300
Sep 28, 2023 2.40 2.50 2.25 2.25 2.25 86,500
Sep 27, 2023 2.65 2.66 2.35 2.36 2.36 106,100
Sep 26, 2023 2.76 2.80 2.60 2.75 2.75 67,500
Sep 25, 2023 3.00 3.00 2.63 2.65 2.65 164,600
Sep 22, 2023 3.04 3.13 3.04 3.11 3.11 6,200
Sep 21, 2023 3.11 3.14 3.02 3.04 3.04 25,600
Sep 20, 2023 3.17 3.22 3.06 3.06 3.06 30,100
Sep 19, 2023 3.16 3.22 2.99 3.19 3.19 82,300
Sep 18, 2023 3.35 3.45 3.17 3.21 3.21 42,600
Sep 15, 2023 3.53 3.58 3.27 3.31 3.31 128,800
Sep 14, 2023 3.54 3.54 3.44 3.54 3.54 36,800
Sep 13, 2023 3.52 3.67 3.42 3.55 3.55 56,400
Sep 12, 2023 3.56 3.58 3.42 3.47 3.47 33,100
Sep 11, 2023 3.63 3.63 3.48 3.57 3.57 35,300
Sep 8, 2023 3.50 3.70 3.46 3.62 3.62 40,300
Sep 7, 2023 3.59 3.73 3.35 3.43 3.43 45,500
Sep 6, 2023 3.64 3.79 3.50 3.56 3.56 54,800
Sep 5, 2023 3.66 3.93 3.58 3.65 3.65 52,400
Sep 1, 2023 3.45 3.78 3.45 3.65 3.65 78,600
Aug 31, 2023 3.45 3.55 3.43 3.45 3.45 12,600
Aug 30, 2023 3.39 3.45 3.36 3.41 3.41 21,900
Aug 29, 2023 3.43 3.51 3.43 3.43 3.43 107,400
Aug 28, 2023 3.43 3.53 3.37 3.43 3.43 35,100
Aug 25, 2023 3.44 3.56 3.36 3.46 3.46 79,100
Aug 24, 2023 3.56 3.56 3.40 3.45 3.45 26,100
Aug 23, 2023 3.78 3.78 3.53 3.56 3.56 65,000
Aug 22, 2023 3.59 3.75 3.40 3.74 3.74 98,300
Aug 21, 2023 3.37 3.49 3.37 3.46 3.46 34,500
Aug 18, 2023 3.45 3.46 3.33 3.38 3.38 47,700
Aug 17, 2023 3.50 3.55 3.42 3.47 3.47 49,700
Aug 16, 2023 3.51 3.55 3.45 3.53 3.53 25,400
Aug 15, 2023 3.59 3.61 3.48 3.53 3.53 33,000
Aug 14, 2023 3.46 3.61 3.42 3.61 3.61 65,500
Aug 11, 2023 3.32 3.42 3.27 3.42 3.42 43,500
Aug 10, 2023 3.12 3.29 3.12 3.28 3.28 51,100
Aug 9, 2023 3.24 3.26 3.10 3.12 3.12 66,900
Aug 8, 2023 3.24 3.29 3.17 3.24 3.24 46,700
Aug 7, 2023 3.48 3.48 3.07 3.30 3.30 104,100
Aug 4, 2023 3.43 3.48 3.31 3.48 3.48 55,200
Aug 3, 2023 3.37 3.39 3.30 3.38 3.38 59,700
Aug 2, 2023 3.50 3.54 3.29 3.39 3.39 143,900
Aug 1, 2023 3.59 3.72 3.50 3.50 3.50 104,900
Jul 31, 2023 3.72 3.81 3.67 3.69 3.69 60,800
Jul 28, 2023 3.80 3.91 3.71 3.75 3.75 71,200
Jul 27, 2023 3.99 3.99 3.76 3.87 3.87 160,400
Jul 26, 2023 4.07 4.11 3.88 3.97 3.97 82,200
Jul 25, 2023 4.02 4.10 4.01 4.08 4.08 75,000
Jul 24, 2023 3.94 4.07 3.90 4.06 4.06 114,200
Jul 21, 2023 3.94 4.03 3.80 3.99 3.99 83,800
Jul 20, 2023 3.92 3.96 3.77 3.91 3.91 52,900
Jul 19, 2023 3.85 3.98 3.75 3.92 3.92 140,700
Jul 18, 2023 3.95 3.96 3.69 3.73 3.73 112,700
Jul 17, 2023 3.68 3.94 3.59 3.91 3.91 257,700
Jul 14, 2023 3.48 3.69 3.45 3.66 3.66 197,100
Jul 13, 2023 3.89 3.91 3.45 3.48 3.48 541,500
Jul 12, 2023 4.21 4.34 3.86 3.89 3.89 421,200
Jul 11, 2023 5.25 5.35 4.00 4.06 4.06 849,900
Jul 10, 2023 5.05 5.37 4.95 5.22 5.22 261,000
Jul 7, 2023 4.74 4.98 4.70 4.91 4.91 67,400
Jul 6, 2023 4.86 4.86 4.68 4.74 4.74 36,300
Jul 5, 2023 4.90 5.02 4.79 4.90 4.90 66,800
Jul 3, 2023 5.01 5.05 4.95 4.96 4.96 18,900
Jun 30, 2023 4.87 5.25 4.87 5.01 5.01 85,500
Jun 29, 2023 4.60 4.93 4.53 4.87 4.87 59,800
Jun 28, 2023 4.45 4.66 4.45 4.53 4.53 16,800
Jun 27, 2023 4.50 4.50 4.39 4.50 4.50 31,300
Jun 26, 2023 4.50 4.58 4.39 4.48 4.48 40,400
Jun 23, 2023 4.39 4.59 4.39 4.49 4.49 41,800
Jun 22, 2023 4.54 4.63 4.23 4.43 4.43 104,600
Jun 21, 2023 4.62 4.65 4.45 4.54 4.54 85,000
Jun 20, 2023 4.70 5.01 4.55 4.59 4.59 104,700
Jun 16, 2023 4.86 4.86 4.67 4.68 4.68 86,800
Jun 15, 2023 4.94 5.07 4.88 4.91 4.91 67,700
Jun 14, 2023 5.11 5.15 5.00 5.01 5.01 109,000
Jun 13, 2023 5.10 5.13 5.03 5.06 5.06 78,100
Jun 12, 2023 5.11 5.18 4.95 5.02 5.02 104,000
Jun 9, 2023 5.05 5.26 5.03 5.09 5.09 143,300
Jun 8, 2023 5.05 5.21 5.00 5.05 5.05 151,600
Jun 7, 2023 5.06 5.09 4.95 5.06 5.06 38,100
Jun 6, 2023 4.72 5.18 4.71 4.99 4.99 132,400
Jun 5, 2023 4.96 4.96 4.67 4.72 4.72 99,500
Jun 2, 2023 4.86 5.04 4.80 4.90 4.90 92,500
Jun 1, 2023 4.68 4.97 4.68 4.87 4.87 50,700
May 31, 2023 4.66 4.77 4.59 4.67 4.67 79,100
May 30, 2023 4.75 4.80 4.62 4.71 4.71 55,700
May 26, 2023 4.86 4.86 4.70 4.75 4.75 56,400
May 25, 2023 5.13 5.13 4.61 4.82 4.82 72,100
May 24, 2023 5.32 5.34 5.01 5.13 5.13 56,100
May 23, 2023 5.40 5.65 5.26 5.33 5.33 77,800
May 22, 2023 5.24 5.42 5.20 5.37 5.37 48,700
May 19, 2023 5.47 5.47 5.09 5.22 5.22 52,400
May 18, 2023 5.26 5.47 5.24 5.41 5.41 45,900
May 17, 2023 5.18 5.31 5.12 5.26 5.26 41,300
May 16, 2023 5.15 5.37 5.08 5.18 5.18 109,200
May 15, 2023 5.02 5.18 4.92 5.18 5.18 34,400
May 12, 2023 4.95 5.12 4.93 5.00 5.00 57,400
May 11, 2023 4.81 5.04 4.79 4.96 4.96 59,300
May 10, 2023 4.90 4.96 4.76 4.81 4.81 93,900
May 9, 2023 4.96 5.03 4.77 4.81 4.81 69,900
May 8, 2023 5.04 5.16 4.93 5.01 5.01 70,900
May 5, 2023 4.87 5.08 4.86 5.05 5.05 54,600
May 4, 2023 5.00 5.00 4.75 4.83 4.83 57,000
May 3, 2023 4.97 5.16 4.90 5.00 5.00 108,200
May 2, 2023 5.05 5.05 4.83 4.97 4.97 145,200
May 1, 2023 5.20 5.20 4.90 5.06 5.06 145,800
Apr 28, 2023 5.38 5.43 5.17 5.22 5.22 66,200
Apr 27, 2023 5.36 5.42 5.21 5.37 5.37 114,300
Apr 26, 2023 5.57 5.65 5.34 5.40 5.40 111,900

Related Tickers

VTSI VirTra, Inc.
12.91
+7.40%
 
ERJ Embraer S.A.
25.87
+3.46%
 
CDRE Cadre Holdings, Inc.
33.23
+0.39%
 
EVEX Eve Holding, Inc.
5.26
+4.99%
 
KTOS Kratos Defense & Security Solutions, Inc.
18.64
+7.84%
 
AXON Axon Enterprise, Inc.
311.37
+1.67%
 
DRS Leonardo DRS, Inc.
21.67
+1.33%
 
OPXS Optex Systems Holdings, Inc
7.17
+0.05%
 
AIRI Air Industries Group
5.30
+10.24%
 
VVX V2X, Inc.
49.76
-0.36%