Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Byrna Technologies Inc | BYRN | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.07 | -0.54% | 12.87 | 16:29:36 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 12.85 | 12.78 | 13.10 | 12.87 | 12.94 |
BYRN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 13.12 | 13.28 | 12.14 | 12.76 | 218,954 | -0.25 | -1.91% |
| 1 Month | 13.60 | 15.34 | 12.14 | 13.87 | 334,381 | -0.73 | -5.37% |
| 3 Months | 6.63 | 15.34 | 6.56 | 12.53 | 247,640 | 6.24 | 94.12% |
| 6 Months | 4.15 | 15.34 | 4.06 | 10.77 | 155,237 | 8.72 | 210.12% |
| 1 Year | 5.90 | 15.34 | 2.19 | 8.26 | 124,343 | 6.97 | 118.14% |
| 3 Years | 22.50 | 30.55 | 2.19 | 13.30 | 154,759 | -9.63 | -42.80% |
| 5 Years | 22.50 | 30.55 | 2.19 | 13.30 | 154,759 | -9.63 | -42.80% |
BYRN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 12.94 | 0.53 | 4.27% | 12.48 | 13.12 | 12.48 | 220,813 |
| Apr 22 2024 | 12.41 | -0.43 | -3.35% | 12.86 | 13.28 | 12.14 | 189,234 |
| Apr 19 2024 | 12.84 | 0.09 | 0.71% | 12.89 | 13.05 | 12.51 | 208,924 |
| Apr 18 2024 | 12.75 | -0.05 | -0.39% | 12.78 | 13.27 | 12.562 | 243,586 |
| Apr 17 2024 | 12.80 | -0.21 | -1.61% | 13.12 | 13.235 | 12.62 | 232,214 |
| Apr 16 2024 | 13.01 | -1.16 | -8.19% | 13.53 | 13.63 | 12.94 | 200,905 |
| Apr 15 2024 | 14.17 | -0.33 | -2.28% | 14.73 | 14.99 | 14.03 | 279,502 |
| Apr 12 2024 | 14.50 | -0.36 | -2.42% | 14.90 | 15.1782 | 14.11 | 231,202 |
| Apr 11 2024 | 14.86 | 0.35 | 2.41% | 14.73 | 14.9001 | 14.43 | 261,698 |
| Apr 10 2024 | 14.51 | -0.48 | -3.20% | 14.66 | 15.01 | 14.20 | 284,348 |
| Apr 09 2024 | 14.99 | 0.02 | 0.13% | 15.34 | 15.34 | 14.62 | 380,175 |
| Apr 08 2024 | 14.97 | 1.76 | 13.32% | 13.89 | 15.2282 | 13.4358 | 748,744 |
| Apr 05 2024 | 13.21 | -0.55 | -4.00% | 14.4411 | 15.09 | 12.50 | 981,099 |
| Apr 04 2024 | 13.76 | 0.63 | 4.80% | 13.11 | 14.03 | 13.01 | 373,476 |
| Apr 03 2024 | 13.13 | -0.54 | -3.95% | 13.57 | 13.80 | 12.8201 | 212,282 |
| Apr 02 2024 | 13.67 | -0.93 | -6.37% | 14.355 | 14.585 | 13.56 | 203,431 |
| Apr 01 2024 | 14.60 | 0.67 | 4.81% | 14.24 | 14.64 | 13.30 | 321,330 |
| Mar 28 2024 | 13.93 | -0.40 | -2.79% | 14.18 | 14.35 | 13.755 | 594,522 |
| Mar 27 2024 | 14.33 | 0.70 | 5.14% | 13.60 | 14.34 | 13.525 | 185,759 |
| Mar 26 2024 | 13.63 | 0.04 | 0.29% | 13.59 | 14.19 | 13.51 | 169,349 |
| Mar 25 2024 | 13.59 | -0.40 | -2.86% | 13.99 | 14.18 | 13.44 | 174,288 |
