Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Byrna Technologies Inc | BYRN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 1.03 | 6.08% | 17.97 | 16:57:58 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 17.29 | 16.815 | 18.00 | 17.97 | 16.94 |
BYRN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.32 | 22.08 | 16.80 | 18.64 | 466,972 | -3.35 | -15.71% |
| 1 Month | 24.19 | 24.61 | 16.80 | 21.11 | 307,087 | -6.22 | -25.71% |
| 3 Months | 24.00 | 30.55 | 16.80 | 24.90 | 295,501 | -6.03 | -25.13% |
| 6 Months | 22.50 | 30.55 | 16.80 | 24.65 | 256,047 | -4.53 | -20.13% |
| 1 Year | 22.50 | 30.55 | 16.80 | 24.65 | 256,047 | -4.53 | -20.13% |
| 3 Years | 22.50 | 30.55 | 16.80 | 24.65 | 256,047 | -4.53 | -20.13% |
| 5 Years | 22.50 | 30.55 | 16.80 | 24.65 | 256,047 | -4.53 | -20.13% |
BYRN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15 2021 | 17.97 | 1.03 | 6.08% | 17.29 | 18.00 | 16.815 | 773,205 |
| Oct 14 2021 | 16.94 | -1.89 | -10.04% | 18.96 | 19.479 | 16.80 | 1,006,433 |
| Oct 13 2021 | 18.83 | -1.32 | -6.55% | 20.24 | 20.25 | 18.77 | 386,568 |
| Oct 12 2021 | 20.15 | -0.05 | -0.25% | 20.27 | 20.57 | 19.83 | 212,790 |
| Oct 11 2021 | 20.20 | -0.56 | -2.7% | 20.90 | 20.94 | 19.45 | 422,445 |
| Oct 08 2021 | 20.76 | -0.55 | -2.58% | 21.32 | 22.08 | 20.37 | 306,624 |
| Oct 07 2021 | 21.31 | 0.09 | 0.42% | 21.30 | 21.695 | 20.88 | 197,819 |
| Oct 06 2021 | 21.22 | -0.60 | -2.75% | 21.59 | 22.49 | 21.06 | 165,672 |
| Oct 05 2021 | 21.82 | -0.15 | -0.68% | 21.99 | 22.3213 | 21.62 | 124,482 |
| Oct 04 2021 | 21.97 | -0.24 | -1.08% | 22.01 | 22.495 | 21.70 | 150,475 |
| Oct 01 2021 | 22.21 | 0.35 | 1.6% | 22.25 | 22.66 | 21.73 | 154,123 |
| Sep 30 2021 | 21.86 | -0.12 | -0.55% | 22.15 | 22.44 | 21.83 | 196,804 |
| Sep 29 2021 | 21.98 | 0.23 | 1.06% | 21.77 | 22.38 | 21.70 | 176,390 |
| Sep 28 2021 | 21.75 | -0.64 | -2.86% | 22.28 | 22.585 | 21.23 | 206,680 |
| Sep 27 2021 | 22.39 | -0.24 | -1.06% | 22.63 | 22.8205 | 22.11 | 118,093 |
| Sep 24 2021 | 22.63 | -0.72 | -3.08% | 23.24 | 23.71 | 22.36 | 108,841 |
| Sep 23 2021 | 23.35 | 0.59 | 2.59% | 22.90 | 23.48 | 22.64 | 167,659 |
| Sep 22 2021 | 22.76 | -0.06 | -0.26% | 22.61 | 23.8694 | 21.96 | 177,449 |
| Sep 21 2021 | 22.82 | -1.13 | -4.72% | 24.18 | 24.295 | 22.34 | 279,423 |
| Sep 20 2021 | 23.95 | 0.80 | 3.46% | 22.63 | 24.11 | 22.201 | 279,652 |
| Sep 17 2021 | 23.15 | -1.10 | -4.54% | 24.19 | 24.61 | 23.00 | 1,303,322 |
