Italia markets close in 2 hours 59 minutes

Byrna Technologies Inc. (BYRN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,41-0,10 (-0,74%)
Alla chiusura: 04:00PM EDT
13,90 +0,49 (+3,65%)
Dopo ore: 06:24PM EDT
Periodo di tempo:
13 mag 2023 - 13 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202413,5113,5713,3313,4113,41134.000
09 mag 202413,5013,5713,1113,5113,51150.300
08 mag 202413,3713,6413,1113,5213,52203.100
07 mag 202414,0014,0613,4413,5613,56168.000
06 mag 202413,8314,0413,6813,9513,95185.600
03 mag 202413,5513,8613,4813,6813,68204.900
02 mag 202413,4113,7013,1313,4513,45307.300
01 mag 202412,3113,5812,2613,2313,23384.700
30 apr 202412,7613,0012,2412,3812,38145.400
29 apr 202413,7013,9412,5512,8812,88252.200
26 apr 202413,0513,7212,9213,6713,67213.600
25 apr 202412,6613,1412,6613,0513,05132.000
24 apr 202412,8513,1012,7812,8712,87194.400
23 apr 202412,4813,1212,4812,9412,94220.800
22 apr 202412,8613,2812,1412,4112,41189.200
19 apr 202412,8913,0512,5112,8412,84208.900
18 apr 202412,7813,2712,5612,7512,75243.600
17 apr 202413,1213,2412,6212,8012,80232.200
16 apr 202413,9113,9712,9413,0113,01237.000
15 apr 202414,7314,9914,0314,1714,17279.500
12 apr 202414,9015,1814,1114,5014,50231.200
11 apr 202414,7314,9014,4314,8614,86261.700
10 apr 202414,9915,0114,2014,5114,51291.600
09 apr 202415,3415,3414,6214,9914,99380.200
08 apr 202413,8915,2313,4414,9714,97748.700
05 apr 202414,9415,2412,5013,2113,211.148.100
04 apr 202413,1114,0313,1113,7613,76378.400
03 apr 202413,5713,8012,8213,1313,13212.300
02 apr 202414,4614,5913,5613,6713,67211.200
01 apr 202414,2414,6413,3014,6014,60321.600
28 mar 202414,3514,3513,7613,9313,93594.500
27 mar 202413,6014,3413,5314,3314,33186.200
26 mar 202413,5914,1913,5113,6313,63169.300
25 mar 202413,9914,1813,4413,5913,59174.300
22 mar 202414,2314,4413,7513,9913,99262.000
21 mar 202414,0214,2313,4313,8013,80145.200
20 mar 202413,0614,2013,0013,9713,97195.300
19 mar 202412,9813,2512,6812,9312,93152.600
18 mar 202411,8213,0011,7512,9812,98169.800
15 mar 202412,0112,4411,6211,8911,89236.200
14 mar 202412,0112,1711,7712,0412,0477.700
13 mar 202411,3412,2711,3412,0512,05136.300
12 mar 202411,4211,6410,5811,4911,49244.100
11 mar 202412,5112,8111,1511,5511,55175.000
08 mar 202413,0013,3411,5312,0012,00266.300
07 mar 202411,8114,2711,4413,0013,00754.900
06 mar 202410,8011,2810,8011,0311,03129.300
05 mar 202411,3811,5910,6410,9110,91174.100
04 mar 202411,7811,7810,5211,4711,47168.500
01 mar 202412,0312,1211,4011,8111,81163.500
29 feb 202412,1412,1411,8511,9711,97121.500
28 feb 202412,0012,1711,8112,0312,0397.500
27 feb 202412,1412,1411,5112,0012,00181.600
26 feb 202412,0612,2311,8512,1112,1198.000
23 feb 202412,0012,2411,6112,0112,01219.400
22 feb 202411,7412,0011,4612,0012,00126.300
21 feb 202412,0612,0811,0111,5211,52258.000
20 feb 202411,4812,3211,0012,0512,05520.600
16 feb 202411,2411,4310,2311,3511,35320.700
15 feb 202410,0911,4810,0611,2411,24351.700
14 feb 20249,5110,138,0010,0310,03250.900
13 feb 20249,7510,049,629,879,87161.200
12 feb 20249,9210,099,199,949,94229.900
09 feb 20248,9910,008,949,849,84227.300
08 feb 20248,258,958,008,898,89264.500
07 feb 20248,158,308,058,228,22103.000
06 feb 20248,008,357,818,218,2181.500
05 feb 20248,388,387,597,887,8893.600
02 feb 20248,198,397,778,398,39145.800
01 feb 20247,088,176,928,178,17216.900
31 gen 20246,637,206,567,027,02135.000
30 gen 20246,566,726,436,606,6026.200
29 gen 20246,916,916,196,506,5067.400
26 gen 20247,107,156,756,896,8961.700
25 gen 20246,967,106,687,107,10131.900
24 gen 20246,836,956,636,876,87138.000
23 gen 20246,496,836,346,766,7685.600
22 gen 20246,136,456,066,456,45204.400
19 gen 20245,816,155,816,036,03116.000
18 gen 20245,816,085,815,995,9960.500
17 gen 20246,056,075,745,745,7459.200
16 gen 20245,926,385,866,036,0361.100
12 gen 20245,636,065,595,905,9050.700
11 gen 20245,525,655,365,585,5858.400
10 gen 20245,815,845,525,575,5729.000
09 gen 20246,066,115,435,765,7675.100
08 gen 20245,806,185,726,046,0436.700
05 gen 20246,246,415,755,805,8034.300
04 gen 20246,096,616,016,286,2861.000
03 gen 20245,706,185,616,086,0856.100
02 gen 20246,306,405,605,735,73134.200
29 dic 20236,576,796,256,396,3975.500
28 dic 20236,156,616,156,516,5183.500
27 dic 20236,446,546,366,366,3657.300
26 dic 20236,896,976,316,506,5063.100
22 dic 20237,007,196,626,896,89102.000
21 dic 20236,837,256,817,007,00134.300
20 dic 20236,256,806,166,726,72192.400
19 dic 20236,146,445,996,146,14160.000
18 dic 20235,576,115,575,815,8194.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...