Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Byrna Technologies, Inc. - Common Stock (NQ:BYRN)

5.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 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 (%)
Apr 30, 2026 5.690 5.870 5.650 5.850 439,244 +0.19(+3.36%)
Apr 29, 2026 6.050 6.050 5.650 5.660 614,662 -0.42(-6.91%)
Apr 28, 2026 6.010 6.140 5.950 6.080 451,836 +0.07(+1.16%)
Apr 27, 2026 6.140 6.160 5.940 6.010 518,899 -0.14(-2.28%)
Apr 24, 2026 6.040 6.160 5.960 6.150 524,624 +0.05(+0.82%)
Apr 23, 2026 6.150 6.180 5.920 6.100 456,701 -0.13(-2.09%)
Apr 22, 2026 6.280 6.320 6.040 6.230 551,905 +0.05(+0.81%)
Apr 21, 2026 6.550 6.656 6.165 6.180 681,288 -0.31(-4.78%)
Apr 20, 2026 6.560 6.569 6.260 6.490 646,756 -0.17(-2.55%)
Apr 17, 2026 6.460 7.200 6.445 6.660 788,494 +0.38(+6.05%)
Apr 16, 2026 6.900 7.005 6.280 6.280 690,046 -0.41(-6.13%)
Apr 15, 2026 6.220 6.775 6.150 6.690 1,028,672 +0.70(+11.69%)
Apr 14, 2026 6.540 6.680 5.950 5.990 959,814 -0.55(-8.41%)
Apr 13, 2026 5.680 6.780 5.670 6.540 1,381,208 +0.86(+15.14%)
Apr 10, 2026 6.330 6.380 5.560 5.680 2,073,787 -0.67(-10.48%)
Apr 09, 2026 7.400 8.270 6.330 6.345 3,001,703 -2.85(-31.03%)
Apr 08, 2026 9.760 10.00 9.105 9.200 646,958 -0.13(-1.39%)
Apr 07, 2026 9.190 9.390 8.980 9.330 412,116 +0.04(+0.43%)
Apr 06, 2026 9.040 9.650 9.030 9.290 288,450 +0.25(+2.77%)
Apr 02, 2026 9.140 9.240 8.810 9.040 243,024 -0.19(-2.06%)
Apr 01, 2026 9.240 9.420 9.100 9.230 300,931 +0.05(+0.54%)
Mar 31, 2026 8.970 9.322 8.775 9.180 314,989 +0.33(+3.73%)
Mar 30, 2026 9.150 9.150 8.750 8.850 353,075 +0.05(+0.57%)
Mar 27, 2026 8.930 9.030 8.760 8.800 203,450 -0.25(-2.76%)
Mar 26, 2026 9.250 9.650 9.010 9.050 280,443 -0.37(-3.93%)
Mar 25, 2026 9.300 9.820 9.280 9.420 361,509 +0.43(+4.78%)
Mar 24, 2026 9.110 9.311 8.850 8.990 307,399 -0.30(-3.23%)
Mar 23, 2026 9.430 9.532 8.980 9.290 425,328 +0.18(+1.98%)
Mar 20, 2026 9.150 9.320 8.953 9.110 1,432,522 -0.05(-0.55%)
Mar 19, 2026 9.210 9.420 8.880 9.160 403,036 -0.41(-4.28%)
Mar 18, 2026 9.510 9.840 9.350 9.570 304,886 -0.04(-0.42%)
Mar 17, 2026 9.680 9.990 9.530 9.610 333,585 +0.00(+0.00%)
Mar 16, 2026 9.650 9.830 9.468 9.610 486,168 -0.03(-0.31%)
Mar 13, 2026 9.840 10.000 9.420 9.640 407,207 -0.11(-1.13%)
Mar 12, 2026 10.50 10.55 9.715 9.750 409,646 -0.83(-7.84%)
Mar 11, 2026 10.25 10.60 10.05 10.58 322,119 +0.23(+2.22%)
Mar 10, 2026 10.61 10.75 10.13 10.35 512,217 -0.45(-4.17%)
Mar 09, 2026 11.07 11.38 10.42 10.80 585,455 -1.19(-9.92%)
Mar 06, 2026 12.28 12.61 11.91 11.99 284,326 -0.51(-4.08%)
Mar 05, 2026 12.68 12.93 12.26 12.50 268,638 -0.22(-1.73%)
Mar 04, 2026 12.85 12.94 12.29 12.72 245,049 -0.15(-1.17%)
Mar 03, 2026 11.98 13.08 11.80 12.87 325,594 -0.02(-0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.