We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Byrna Technologies Inc | NASDAQ:BYRN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.27 | 2.04% | 13.50 | 13.48 | 13.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 13.70 | 13.126 | 13.41 | 140,090 | 16:40:30 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 May 2024 | 13.23 | 0.85 | 6.87% | 12.26 | 13.58 | 384,722 |
| 30 Apr 2024 | 12.38 | -0.50 | -3.88% | 12.24 | 13.00 | 145,441 |
| 29 Apr 2024 | 12.88 | -0.79 | -5.74% | 12.55 | 13.9399 | 252,158 |
| 26 Apr 2024 | 13.665 | 0.61 | 4.71% | 12.92 | 13.72 | 213,558 |
| 25 Apr 2024 | 13.05 | 0.18 | 1.40% | 12.66 | 13.14 | 132,043 |
| 24 Apr 2024 | 12.87 | -0.07 | -0.54% | 12.78 | 13.10 | 194,371 |
| 23 Apr 2024 | 12.94 | 0.53 | 4.27% | 12.48 | 13.12 | 220,813 |
| 22 Apr 2024 | 12.41 | -0.43 | -3.35% | 12.14 | 13.28 | 189,234 |
| 19 Apr 2024 | 12.84 | 0.09 | 0.71% | 12.51 | 13.05 | 208,924 |
| 18 Apr 2024 | 12.75 | -0.05 | -0.39% | 12.562 | 13.27 | 243,586 |
| 17 Apr 2024 | 12.80 | -0.21 | -1.61% | 12.62 | 13.235 | 232,214 |
| 16 Apr 2024 | 13.01 | -1.16 | -8.19% | 12.94 | 13.97 | 237,000 |
| 15 Apr 2024 | 14.17 | -0.33 | -2.28% | 14.03 | 14.99 | 279,502 |
| 12 Apr 2024 | 14.50 | -0.36 | -2.42% | 14.11 | 15.1782 | 231,202 |
| 11 Apr 2024 | 14.86 | 0.35 | 2.41% | 14.43 | 14.9001 | 261,698 |
| 10 Apr 2024 | 14.51 | -0.48 | -3.20% | 14.20 | 15.01 | 289,655 |
| 09 Apr 2024 | 14.99 | 0.02 | 0.13% | 14.62 | 15.34 | 380,175 |
| 08 Apr 2024 | 14.97 | 1.76 | 13.32% | 13.4358 | 15.2282 | 748,744 |
| 05 Apr 2024 | 13.21 | -0.55 | -4.00% | 12.50 | 15.24 | 1,149,660 |
| 04 Apr 2024 | 13.76 | 0.63 | 4.80% | 13.01 | 14.03 | 373,476 |
| 03 Apr 2024 | 13.13 | -0.54 | -3.95% | 12.8201 | 13.80 | 212,282 |
| 02 Apr 2024 | 13.67 | -0.93 | -6.37% | 13.56 | 14.585 | 211,190 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 12.78 | 13.9399 | 12.24 | 13.10 | 225,328 | 0.72 | 5.63% |
| 1 Month | 13.11 | 15.34 | 12.14 | 13.67 | 307,846 | 0.39 | 2.97% |
| 3 Months | 8.25 | 15.34 | 8.00 | 12.82 | 256,299 | 5.25 | 63.64% |
| 6 Months | 4.42 | 15.34 | 4.3601 | 11.12 | 161,972 | 9.08 | 205.43% |
| 1 Year | 5.05 | 15.34 | 2.19 | 8.53 | 126,253 | 8.45 | 167.33% |
| 3 Years | 22.50 | 30.55 | 2.19 | 13.30 | 155,281 | -9.00 | -40.00% |
| 5 Years | 22.50 | 30.55 | 2.19 | 13.30 | 155,281 | -9.00 | -40.00% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
