Stockscreener 앱 받기
29.56
3.90%
1.11
Byrna Technologies Inc 주식 (BYRN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $29.62 | $27.25 | $2.37 | 702,174.0 | +3.90% |
| 2024-12-19 | $29.72 | $26.96 | $2.76 | 900,180.0 | +7.97% |
| 2024-12-18 | $28.21 | $25.65 | $2.56 | 707,277.0 | -3.90% |
| 2024-12-17 | $27.49 | $25.68 | $1.81 | 557,519.0 | +4.74% |
| 2024-12-16 | $26.41 | $24.79 | $1.62 | 666,790.0 | +6.12% |
| 2024-12-13 | $25.77 | $24.00 | $1.77 | 367,273.0 | -0.56% |
| 2024-12-12 | $24.83 | $22.70 | $2.12 | 498,485.0 | +2.65% |
| 2024-12-11 | $25.49 | $21.88 | $3.61 | 1,443,603.0 | +11.18% |
| 2024-12-10 | $22.44 | $19.59 | $2.85 | 1,260,681.0 | +14.90% |
| 2024-12-09 | $20.15 | $18.24 | $1.91 | 419,527.0 | -2.62% |
| 2024-12-06 | $19.61 | $18.39 | $1.22 | 327,070.0 | +5.08% |
| 2024-12-05 | $19.15 | $18.40 | $0.75 | 270,393.0 | -1.60% |
| 2024-12-04 | $19.68 | $18.50 | $1.18 | 236,757.0 | -1.88% |
| 2024-12-03 | $19.35 | $18.20 | $1.15 | 275,031.0 | +4.47% |
| 2024-12-02 | $19.41 | $17.91 | $1.50 | 518,728.0 | -5.17% |
| 2024-11-29 | $19.86 | $19.08 | $0.78 | 115,914.0 | +1.47% |
| 2024-11-27 | $20.20 | $18.69 | $1.51 | 745,041.0 | -4.85% |
| 2024-11-26 | $21.19 | $19.83 | $1.36 | 285,852.0 | +0.15% |
| 2024-11-25 | $22.12 | $19.77 | $2.36 | 721,768.0 | -6.19% |
| 2024-11-22 | $21.82 | $19.82 | $2.00 | 526,495.0 | +4.92% |
Byrna Technologies Inc 주식 (BYRN) 연도별 가격 이력
이 심층 분석에서는 Byrna Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BYRN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Byrna Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Byrna Technologies Inc 주식 (BYRN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.72 | $17.91 | $11.81 | 9,853,662.0 | +52.92% |
| 2024-11 | $22.12 | $14.14 | $7.98 | 10,694,035.0 | +34.14% |
| 2024-10 | $19.42 | $13.10 | $6.32 | 14,107,002.0 | -15.09% |
| 2024-09 | $19.13 | $10.66 | $8.47 | 13,087,143.0 | +46.42% |
| 2024-08 | $11.79 | $7.79 | $4.00 | 3,838,968.0 | +23.56% |
| 2024-07 | $12.00 | $8.85 | $3.15 | 6,134,566.0 | -6.01% |
| 2024-06 | $12.35 | $9.10 | $3.25 | 5,841,850.0 | -14.63% |
| 2024-05 | $14.32 | $10.63 | $3.69 | 4,825,162.0 | -5.57% |
| 2024-04 | $15.34 | $12.14 | $3.20 | 6,690,813.0 | -11.13% |
| 2024-03 | $14.44 | $10.52 | $3.92 | 4,574,629.0 | +16.37% |
| 2024-02 | $12.32 | $6.92 | $5.41 | 4,111,242.0 | +70.51% |
| 2024-01 | $7.20 | $5.36 | $1.84 | 1,681,791.0 | +9.86% |
Byrna Technologies Inc 주식 (BYRN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.25 | $5.11 | $2.14 | 1,590,111.0 | +9.23% |
| 2023-11 | $6.21 | $4.18 | $2.03 | 1,295,406.0 | +33.87% |
| 2023-10 | $4.91 | $2.19 | $2.72 | 2,282,033.0 | +95.09% |
| 2023-09 | $3.93 | $2.19 | $1.74 | 1,249,811.0 | -35.07% |
| 2023-08 | $3.78 | $3.07 | $0.71 | 1,376,461.0 | -6.50% |
| 2023-07 | $5.37 | $3.45 | $1.92 | 3,635,685.0 | -26.35% |
| 2023-06 | $5.26 | $4.23 | $1.03 | 1,703,144.0 | +7.28% |
| 2023-05 | $5.65 | $4.59 | $1.06 | 1,559,051.0 | -10.54% |
| 2023-04 | $7.88 | $5.17 | $2.71 | 2,285,426.0 | -31.23% |
| 2023-03 | $9.36 | $7.48 | $1.88 | 1,471,406.0 | -8.22% |
| 2023-02 | $10.38 | $7.73 | $2.65 | 1,125,430.0 | -15.09% |
| 2023-01 | $10.13 | $7.77 | $2.36 | 968,928.0 | +24.23% |
Byrna Technologies Inc 주식 (BYRN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.08 | $7.61 | $1.47 | 1,236,903.0 | -9.47% |
| 2022-11 | $8.66 | $6.66 | $2.00 | 1,336,832.0 | +22.49% |
| 2022-10 | $7.70 | $4.60 | $3.10 | 2,217,723.0 | +50.43% |
| 2022-09 | $9.09 | $4.50 | $4.59 | 1,999,904.0 | -47.37% |
| 2022-08 | $9.49 | $8.09 | $1.40 | 1,671,724.0 | +9.04% |
| 2022-07 | $9.41 | $7.46 | $1.95 | 2,615,783.0 | -4.66% |
| 2022-06 | $9.88 | $7.69 | $2.19 | 6,183,184.0 | +6.58% |
| 2022-05 | $8.52 | $5.89 | $2.63 | 4,463,879.0 | +36.15% |
| 2022-04 | $9.21 | $5.89 | $3.32 | 3,045,087.0 | -27.54% |
| 2022-03 | $10.27 | $8.09 | $2.18 | 4,618,679.0 | -18.38% |
| 2022-02 | $11.56 | $7.86 | $3.71 | 4,687,587.0 | -8.25% |
| 2022-01 | $13.81 | $9.65 | $4.16 | 2,725,180.0 | -18.28% |
1.38%
자본화:
|
볼륨(24시간):