Skip to main content

Stryve Foods Inc (NQ: SNAX )

1.410 +0.040 (+2.92%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 9.150 9.299 8.946 9.184 1,271 +0.24(+2.68%)
Jun 29, 2023 7.800 8.944 7.800 8.944 1,121 +1.12(+14.30%)
Jun 28, 2023 7.433 8.444 7.433 7.825 3,046 +0.39(+5.20%)
Jun 27, 2023 7.800 8.151 7.439 7.439 12,033 -0.59(-7.31%)
Jun 26, 2023 8.011 8.595 8.011 8.025 1,129 -0.23(-2.83%)
Jun 23, 2023 8.422 8.985 7.626 8.259 9,097 -0.29(-3.40%)
Jun 22, 2023 9.584 9.822 8.100 8.550 7,699 -0.45(-5.00%)
Jun 21, 2023 9.450 9.854 8.700 9.000 7,050 -0.60(-6.25%)
Jun 20, 2023 10.20 10.24 9.600 9.600 1,595 -0.15(-1.54%)
Jun 16, 2023 9.899 10.36 9.750 9.750 2,413 -0.30(-2.99%)
Jun 15, 2023 9.708 10.47 9.332 10.05 6,371 +4.04(+67.29%)
May 08, 2023 6.450 6.748 6.008 6.008 1,720 -0.14(-2.34%)
May 05, 2023 6.150 6.930 6.150 6.152 3,039 +0.15(+2.50%)
May 04, 2023 5.700 6.294 5.550 6.002 623 +0.29(+5.15%)
May 03, 2023 6.000 6.150 5.679 5.707 7,167 -0.40(-6.53%)
May 02, 2023 7.719 7.719 6.002 6.106 5,360 -0.84(-12.11%)
May 01, 2023 7.312 7.617 6.915 6.948 1,110 -0.53(-7.04%)
Apr 28, 2023 6.535 8.100 6.396 7.474 1,722 +0.80(+12.03%)
Apr 27, 2023 6.300 6.673 5.965 6.672 7,595 +0.52(+8.46%)
Apr 26, 2023 5.936 6.285 5.837 6.152 905 +0.30(+5.15%)
Apr 25, 2023 6.150 6.300 5.850 5.850 5,327 -0.38(-6.16%)
Apr 24, 2023 6.150 6.277 6.150 6.234 3,427 +0.08(+1.37%)
Apr 21, 2023 7.050 7.347 5.985 6.150 13,105 -1.05(-14.58%)
Apr 20, 2023 7.877 7.877 7.200 7.200 8,039 -0.35(-4.65%)
Apr 19, 2023 7.500 7.853 7.079 7.551 3,546 +0.05(+0.64%)
Apr 18, 2023 7.635 8.024 7.502 7.503 5,951 -0.15(-1.98%)
Apr 17, 2023 7.755 8.059 7.502 7.654 2,237 -0.31(-3.93%)
Apr 14, 2023 7.800 8.306 7.500 7.968 3,487 -0.13(-1.63%)
Apr 13, 2023 8.834 8.835 7.502 8.100 5,779 -0.62(-7.12%)
Apr 12, 2023 7.800 8.850 7.650 8.721 16,330 +1.46(+20.12%)
Apr 11, 2023 6.300 7.500 6.039 7.260 15,769 +1.49(+25.75%)
Apr 10, 2023 5.574 6.000 5.574 5.774 5,066 +0.36(+6.62%)
Apr 06, 2023 6.082 6.258 5.415 5.415 7,166 -0.43(-7.44%)
Apr 05, 2023 6.450 6.635 5.554 5.850 19,644 -0.64(-9.83%)
Apr 04, 2023 7.566 7.608 6.348 6.487 12,079 -1.31(-16.83%)
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.