Log in
E-mail
Password
Show password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON

BYRNA TECHNOLOGIES INC.

(BYRN)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 09/21 04:00:00 pm
09/15/2021 09/16/2021 09/17/2021 09/20/2021 09/21/2021 Date
26.77(c) 24.25(c) 23.15(c) 23.95(c) 22.82 Last
+0.83% -9.41% -4.54% +3.46% -4.72% Change
325 945 324 241 1 303 787 282 148 279 623 Volume
26.55 26.76 24.19 22.63 24.18 Open
27.44 26.76 24.61 24.11 24.295 High
26.53 24.11 23 22.201 22.34 Low
Capitalization
Number of securities 23 192 985
Capitalization (USD) 555 471 991
Volumes Nasdaq
Session volume 279 623
Avg. Volume 20 sessions 432 461
Volume ratio 0.65
Session exchange 6 380 997$
Avg. Exchange 20 sessions 9 868 762$
Swapped fund session 1.21%
Price-change End-of-day data
5-day price change -10.13%
Change as of January 1 +65.17%
1-year price change +41.72%
10-year price change +1 160.53%
Extremes Nasdaq
10-year High (08/26/2021) 30.55
10-year Low (12/23/2019) 0.41
Indicators Nasdaq
STIM
RSI 14 days 29.53
MA20 28.00
MA50 25.49
MA100 24.78
MA20 / Price -22.70%
MA50 / Price -11.70%
MA100 / Price -8.59%
Last transactions Nasdaq
Time Price Quantity
03:59:54 pm 22.84 224
03:59:52 pm 22.83 100
03:59:45 pm 22.82 100
03:59:45 pm 22.8 100
03:59:35 pm 22.83 100
03:59:29 pm 22.8 132
03:59:29 pm 22.81 100
03:59:29 pm 22.8 100
03:59:29 pm 22.81 100
03:59:29 pm 22.81 100
03:59:27 pm 22.84 100
03:59:27 pm 22.84 100
03:59:26 pm 22.82 100
03:59:22 pm 22.81 100
03:59:22 pm 22.81 100
03:59:19 pm 22.8 1300
03:59:04 pm 22.81 100
03:58:56 pm 22.79 100
03:58:35 pm 22.8 400
Transaction History
Opening hours Nasdaq
Day Opening Closing
Monday 14:30 21:00
Tuesday 14:30 21:00
Wednesday 14:30 21:00
Thursday 14:30 21:00
Friday 14:30 21:00
Intraday chart for BYRNA TECHNOLOGIES INC.
Daily chart BYRNA TECHNOLOGIES INC.
Duration : Period :
Byrna Technologies Inc. Technical Analysis Chart | BYRN | US12448X2018 | MarketScreener