Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stryve Foods Inc (NQ: SNAX )

1.330 -0.040 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 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 (%)
Oct 31, 2023 2.410 2.645 2.410 2.460 4,947 +0.00(+0.20%)
Oct 30, 2023 2.440 2.590 2.400 2.455 11,235 +0.00(+0.20%)
Oct 27, 2023 2.355 2.610 2.351 2.450 12,550 +0.02(+0.82%)
Oct 26, 2023 2.310 2.440 2.245 2.430 8,368 +0.13(+5.65%)
Oct 25, 2023 2.590 2.760 2.300 2.300 6,203 -0.10(-4.17%)
Oct 24, 2023 2.290 2.400 2.265 2.400 5,860 +0.04(+1.69%)
Oct 23, 2023 2.470 2.480 2.290 2.360 17,094 -0.04(-1.67%)
Oct 20, 2023 2.631 2.631 2.340 2.400 7,211 +0.07(+2.80%)
Oct 19, 2023 2.490 2.695 2.300 2.335 5,764 -0.13(-5.12%)
Oct 18, 2023 2.830 2.830 2.400 2.461 16,909 -0.25(-9.20%)
Oct 17, 2023 2.940 2.940 2.600 2.710 10,352 -0.09(-3.21%)
Oct 16, 2023 2.920 2.940 2.800 2.800 6,590 +0.01(+0.36%)
Oct 13, 2023 2.945 3.000 2.752 2.790 14,160 -0.21(-7.00%)
Oct 12, 2023 2.997 3.010 2.997 3.000 2,371 +0.04(+1.38%)
Oct 11, 2023 3.070 3.100 2.959 2.959 12,428 -0.21(-6.62%)
Oct 10, 2023 3.050 3.169 3.055 3.169 922 +0.07(+2.39%)
Oct 09, 2023 3.135 3.170 3.068 3.095 4,631 -0.00(-0.16%)
Oct 06, 2023 3.330 3.330 3.100 3.100 12,291 -0.08(-2.52%)
Oct 05, 2023 3.140 3.250 3.140 3.180 17,828 +0.00(+0.00%)
Oct 04, 2023 3.070 3.180 2.965 3.180 7,559 +0.03(+0.96%)
Oct 03, 2023 3.080 3.180 2.940 3.150 15,732 +0.11(+3.61%)
Oct 02, 2023 3.300 3.300 3.030 3.040 15,858 -0.08(-2.45%)
Sep 29, 2023 3.182 3.275 3.090 3.116 6,118 -0.08(-2.62%)
Sep 28, 2023 3.280 3.411 3.200 3.200 11,224 -0.09(-2.74%)
Sep 27, 2023 3.450 3.450 3.290 3.290 5,717 -0.07(-2.08%)
Sep 26, 2023 3.340 3.490 3.340 3.360 2,424 +0.01(+0.45%)
Sep 25, 2023 3.450 3.366 3.330 3.345 11,643 -0.11(-3.32%)
Sep 22, 2023 3.620 3.620 3.430 3.460 14,107 -0.02(-0.43%)
Sep 21, 2023 3.675 3.720 3.330 3.475 21,342 -0.23(-6.33%)
Sep 20, 2023 3.660 3.740 3.562 3.710 19,151 +0.00(+0.00%)
Sep 19, 2023 3.740 3.850 3.710 3.710 21,360 -0.04(-1.07%)
Sep 18, 2023 4.027 4.027 3.729 3.750 2,795 +0.00(+0.00%)
Sep 15, 2023 3.560 3.846 3.560 3.750 18,172 +0.01(+0.27%)
Sep 14, 2023 3.580 4.053 3.580 3.740 29,952 -0.05(-1.32%)
Sep 13, 2023 3.720 3.790 3.580 3.790 14,447 +0.04(+1.07%)
Sep 12, 2023 3.720 3.750 3.656 3.750 4,724 +0.03(+0.80%)
Sep 11, 2023 3.833 3.920 3.720 3.720 22,567 -0.18(-4.61%)
Sep 08, 2023 3.990 4.000 3.800 3.900 15,115 -0.13(-3.23%)
Sep 07, 2023 4.030 4.128 3.980 4.030 19,901 +0.01(+0.25%)
Sep 06, 2023 4.050 4.151 3.990 4.020 6,894 -0.03(-0.76%)
Sep 05, 2023 3.893 4.060 3.890 4.051 4,994 +0.18(+4.67%)
Sep 01, 2023 3.940 3.941 3.850 3.870 3,171 -0.09(-2.27%)
Aug 31, 2023 3.890 4.000 3.780 3.960 9,780 +0.08(+2.06%)
Aug 30, 2023 3.800 3.980 3.800 3.880 12,618 +0.03(+0.78%)
Aug 29, 2023 3.760 3.910 3.760 3.850 10,160 +0.01(+0.26%)
Aug 28, 2023 3.750 3.900 3.723 3.840 20,855 +0.00(+0.00%)
Aug 25, 2023 3.750 3.900 3.750 3.840 8,804 +0.07(+1.86%)
Aug 24, 2023 3.820 3.820 3.655 3.770 6,214 -0.05(-1.31%)
Aug 23, 2023 3.950 3.950 3.750 3.820 10,593 -0.08(-2.05%)
Aug 22, 2023 4.000 4.045 3.780 3.900 7,597 +0.00(+0.00%)
Aug 21, 2023 4.110 4.137 3.900 3.900 20,255 +0.04(+1.04%)
Aug 18, 2023 3.680 4.000 3.580 3.860 14,954 +0.22(+6.04%)
Aug 17, 2023 3.740 3.750 3.550 3.640 9,628 -0.01(-0.27%)
Aug 16, 2023 3.610 3.810 3.510 3.650 4,731 -0.14(-3.69%)
Aug 15, 2023 4.050 4.051 3.440 3.790 40,645 -0.29(-6.99%)
Aug 14, 2023 4.110 4.200 4.050 4.075 7,109 -0.14(-3.44%)
Aug 11, 2023 4.110 4.413 4.110 4.220 15,887 +0.02(+0.48%)
Aug 10, 2023 4.100 4.208 4.100 4.200 3,578 -0.09(-2.10%)
Aug 09, 2023 4.100 4.410 4.100 4.290 24,869 +0.06(+1.42%)
Aug 08, 2023 4.250 4.260 4.050 4.230 9,285 +0.06(+1.44%)
Aug 07, 2023 4.150 4.690 4.150 4.170 47,942 -0.01(-0.24%)
Aug 04, 2023 4.220 4.550 4.150 4.180 21,835 +0.06(+1.46%)
Aug 03, 2023 4.250 4.370 4.106 4.120 36,835 -0.08(-1.90%)
Aug 02, 2023 4.510 4.522 4.180 4.200 16,921 -0.25(-5.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.