Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Byrna Technologies Inc (NQ: BYRN )

9.900 +0.300 (+3.13%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 9.750 9.825 9.440 9.600 149,172 -0.17(-1.74%)
Jul 18, 2024 10.03 10.10 9.660 9.770 172,659 -0.26(-2.59%)
Jul 17, 2024 10.36 10.51 9.970 10.03 150,521 -0.51(-4.84%)
Jul 16, 2024 10.50 11.12 10.45 10.54 294,104 +0.09(+0.86%)
Jul 15, 2024 10.15 10.75 10.04 10.45 277,164 +0.42(+4.19%)
Jul 12, 2024 9.950 10.40 9.700 10.03 243,682 +0.07(+0.70%)
Jul 11, 2024 9.390 9.960 9.360 9.960 364,300 +0.71(+7.68%)
Jul 10, 2024 9.980 10.16 8.850 9.250 489,404 -0.73(-7.31%)
Jul 09, 2024 11.46 12.00 9.910 9.980 1,317,224 -0.33(-3.20%)
Jul 08, 2024 10.30 10.65 10.12 10.31 470,393 +0.12(+1.18%)
Jul 05, 2024 9.950 10.26 9.850 10.19 289,302 +0.33(+3.35%)
Jul 03, 2024 9.740 10.16 9.709 9.860 156,934 +0.08(+0.82%)
Jul 02, 2024 9.460 9.850 9.340 9.780 196,178 +0.28(+2.95%)
Jul 01, 2024 9.840 10.12 9.280 9.500 320,873 -0.48(-4.81%)
Jun 28, 2024 9.780 10.45 9.761 9.980 2,606,038 +0.23(+2.36%)
Jun 27, 2024 9.750 10.19 9.460 9.750 341,764 -0.27(-2.69%)
Jun 26, 2024 9.280 10.07 9.100 10.02 249,841 +0.70(+7.51%)
Jun 25, 2024 9.600 9.700 9.280 9.320 231,610 -0.35(-3.62%)
Jun 24, 2024 10.46 10.46 9.600 9.670 243,869 -0.83(-7.90%)
Jun 21, 2024 10.23 10.54 10.02 10.50 116,515 +0.24(+2.39%)
Jun 20, 2024 10.57 10.76 10.18 10.26 168,559 -0.31(-2.98%)
Jun 18, 2024 10.57 10.95 10.34 10.57 140,959 -0.12(-1.12%)
Jun 17, 2024 10.99 11.22 10.60 10.69 125,859 -0.27(-2.46%)
Jun 14, 2024 10.83 11.00 10.61 10.96 86,813 +0.03(+0.27%)
Jun 13, 2024 11.58 11.76 10.85 10.93 158,192 -0.65(-5.61%)
Jun 12, 2024 11.59 11.82 11.29 11.58 193,276 +0.22(+1.94%)
Jun 11, 2024 11.34 11.55 11.19 11.36 193,293 +0.01(+0.09%)
Jun 10, 2024 11.07 11.52 10.99 11.35 158,386 +0.29(+2.62%)
Jun 07, 2024 11.44 11.72 10.98 11.06 94,935 -0.42(-3.66%)
Jun 06, 2024 11.93 12.21 11.18 11.48 202,440 +0.08(+0.70%)
Jun 05, 2024 12.18 12.35 11.36 11.40 235,949 +0.47(+4.30%)
Jun 04, 2024 10.99 11.07 10.72 10.93 115,696 -0.15(-1.35%)
Jun 03, 2024 11.72 11.72 10.93 11.08 190,395 -0.61(-5.22%)
May 31, 2024 12.20 12.24 11.53 11.69 107,848 -0.42(-3.47%)
May 30, 2024 12.50 12.66 12.11 12.11 130,166 -0.36(-2.89%)
May 29, 2024 12.05 12.55 11.88 12.47 164,769 +0.25(+2.05%)
May 28, 2024 12.08 12.31 11.79 12.22 205,058 +0.11(+0.91%)
May 24, 2024 11.13 12.13 10.94 12.11 389,085 +1.12(+10.19%)
May 23, 2024 10.96 10.99 10.65 10.99 133,065 +0.01(+0.09%)
May 22, 2024 11.02 11.11 10.63 10.98 161,568 -0.19(-1.70%)
May 21, 2024 11.45 11.58 10.89 11.17 193,794 -0.28(-2.45%)
May 20, 2024 11.80 12.07 11.32 11.45 216,254 -0.26(-2.22%)
May 17, 2024 12.00 12.25 11.57 11.71 130,588 -0.28(-2.34%)
May 16, 2024 12.55 12.84 11.70 11.99 171,878 -0.51(-4.08%)
May 15, 2024 13.11 13.23 12.50 12.50 137,639 -0.48(-3.70%)
May 14, 2024 13.03 13.11 12.23 12.98 308,678 -0.22(-1.67%)
May 13, 2024 13.41 14.32 13.16 13.20 639,888 -0.21(-1.57%)
May 10, 2024 13.51 13.57 13.33 13.41 134,527 -0.10(-0.74%)
May 09, 2024 13.50 13.56 13.11 13.51 150,049 -0.01(-0.07%)
May 08, 2024 13.37 13.64 13.11 13.52 203,125 -0.04(-0.29%)
May 07, 2024 14.00 14.06 13.44 13.56 168,022 -0.39(-2.80%)
May 06, 2024 13.83 14.04 13.68 13.95 185,620 +0.27(+1.97%)
May 03, 2024 13.55 13.86 13.48 13.68 204,885 +0.23(+1.71%)
May 02, 2024 13.41 13.70 13.13 13.45 307,293 +0.23(+1.74%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.