home / stock / byrn / byrn quote
Last: | $21.99 |
---|---|
Change Percent: | -2.27% |
Open: | $22.5 |
Close: | $21.99 |
High: | $22.5 |
Low: | $20.72 |
Volume: | 71,601 |
Last Trade Date Time: | 05/05/2021 04:54:57 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$21.99 | $22.5 | $21.99 | $22.5 | $20.72 | 71,601 | 05-05-2021 |
$1.9 | $1.98 | $1.9 | $2 | $1.77 | 559,169 | 04-26-2021 |
$1.88 | $1.77 | $1.88 | $1.88 | $1.765 | 369,461 | 04-23-2021 |
$1.82 | $1.76 | $1.82 | $1.9 | $1.75 | 342,806 | 04-22-2021 |
$1.85 | $1.85 | $1.85 | $1.9 | $1.75 | 527,837 | 04-21-2021 |
$1.89 | $1.82 | $1.89 | $2 | $1.78 | 446,933 | 04-20-2021 |
$1.89 | $1.92 | $1.89 | $1.99 | $1.75 | 732,495 | 04-19-2021 |
$1.99 | $2.21 | $1.99 | $2.21 | $1.79 | 1,477,254 | 04-16-2021 |
$2.061 | $2.19 | $2.061 | $2.2395 | $2 | 2,562,695 | 04-15-2021 |
$1.97 | $1.87 | $1.97 | $1.98 | $1.7498 | 2,744,902 | 04-14-2021 |
$1.59 | $1.64 | $1.59 | $1.64 | $1.3918 | 2,184,322 | 04-13-2021 |
$1.34 | $1.35 | $1.34 | $1.35 | $1.23 | 189,735 | 04-12-2021 |
$1.26 | $1.205 | $1.26 | $1.28 | $1.2 | 68,176 | 04-09-2021 |
$1.21 | $1.23 | $1.21 | $1.24 | $1.2 | 33,034 | 04-08-2021 |
$1.22 | $1.22 | $1.22 | $1.24 | $1.2 | 27,326 | 04-07-2021 |
$1.22 | $1.24 | $1.22 | $1.27 | $1.17 | 80,780 | 04-06-2021 |
$1.24 | $1.23 | $1.24 | $1.3 | $1.23 | 82,264 | 04-05-2021 |
$1.27 | $1.25 | $1.27 | $1.28 | $1.23 | 150,738 | 04-02-2021 |
$1.27 | $1.25 | $1.27 | $1.28 | $1.23 | 150,738 | 04-01-2021 |
$1.28 | $1.25 | $1.28 | $1.28 | $1.22 | 72,755 | 03-31-2021 |
News, Short Squeeze, Breakout and More Instantly...
Byrna Technologies Inc. Company Name:
BYRN Stock Symbol:
OTCMKTS Market:
Byrna Technologies Inc. Website:
ANDOVER, Mass., July 17, 2024 (GLOBE NEWSWIRE) -- Byrna Technologies Inc. (“Byrna” or the “Company”) (Nasdaq: BYRN), a technology company specializing in the development, manufacture, and sale of innovative less-lethal personal security solutions, today ann...
Q2 Revenue Grows to a Record $20.3 Million, Up 76% Year Over Year Gross Margin Improves to 62%, Net Income Rises to $2.1 Million ANDOVER, Mass., July 09, 2024 (GLOBE NEWSWIRE) -- Byrna Technologies Inc. (“Byrna” or the “Company”) (Nasdaq: BYRN...