Indicators

Stryve Foods Inc (NQ: SNAX )

1.680 -0.120 (-6.67%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	13.35	13.50	12.75	13.15	8,589	-0.05(-0.38%)
Apr 28, 2022	13.80	14.15	12.65	13.20	17,216	-0.60(-4.35%)
Apr 27, 2022	14.40	14.48	13.20	13.80	11,430	-0.19(-1.38%)
Apr 26, 2022	16.50	16.50	13.95	13.99	11,747	-0.71(-4.81%)
Apr 25, 2022	14.25	15.60	13.95	14.70	20,652	+0.30(+2.07%)
Apr 22, 2022	15.38	15.45	14.40	14.40	27,416	-1.05(-6.79%)
Apr 21, 2022	15.45	16.20	15.42	15.45	9,339	+0.00(+0.00%)
Apr 20, 2022	15.60	15.68	14.58	15.45	25,548	+0.00(+0.00%)
Apr 19, 2022	15.90	16.20	15.45	15.45	21,841	-0.45(-2.83%)
Apr 18, 2022	16.20	17.25	15.90	15.90	20,238	-0.75(-4.50%)
Apr 14, 2022	16.35	16.95	16.05	16.65	22,082	+0.00(+0.00%)
Apr 13, 2022	15.45	16.80	15.15	16.65	24,950	+1.05(+6.73%)
Apr 12, 2022	18.00	18.00	14.85	15.60	62,333	-2.40(-13.33%)
Apr 11, 2022	18.75	18.75	17.25	18.00	43,490	-0.75(-4.00%)
Apr 08, 2022	19.20	19.43	18.30	18.75	22,332	-0.45(-2.34%)
Apr 07, 2022	19.50	19.80	18.30	19.20	44,627	-0.30(-1.54%)
Apr 06, 2022	18.30	19.65	17.25	19.50	81,647	+1.05(+5.69%)
Apr 05, 2022	19.35	19.35	18.00	18.45	41,418	-0.45(-2.38%)
Apr 04, 2022	19.50	19.80	18.30	18.90	52,203	+1.05(+5.88%)

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.