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

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
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 (%)
Sep 30, 2022 8.072 8.229 7.502 7.950 12,163 +0.15(+1.92%)
Sep 29, 2022 7.050 7.800 6.900 7.800 9,439 +0.99(+14.56%)
Sep 28, 2022 7.047 6.899 6.603 6.809 2,509 +0.32(+4.92%)
Sep 27, 2022 6.027 7.200 6.027 6.489 4,516 +0.46(+7.67%)
Sep 26, 2022 6.375 6.886 5.867 6.027 24,860 -0.12(-2.00%)
Sep 23, 2022 6.600 6.690 5.703 6.150 104,406 -0.60(-8.89%)
Sep 22, 2022 7.350 8.100 6.300 6.750 68,938 -1.35(-16.70%)
Sep 21, 2022 8.400 8.963 7.615 8.103 30,589 -0.30(-3.54%)
Sep 20, 2022 9.150 9.214 8.400 8.400 27,222 -0.45(-5.08%)
Sep 19, 2022 8.850 9.450 8.850 8.850 15,963 -0.28(-3.06%)
Sep 16, 2022 9.450 9.899 8.850 9.129 24,468 -0.32(-3.41%)
Sep 15, 2022 10.18 10.18 9.434 9.451 21,051 -0.11(-1.15%)
Sep 14, 2022 10.50 10.59 9.561 9.561 14,437 -0.89(-8.54%)
Sep 13, 2022 10.63 10.94 10.17 10.45 2,698 +0.02(+0.14%)
Sep 12, 2022 10.74 11.10 9.987 10.44 8,477 -0.21(-1.99%)
Sep 09, 2022 10.20 10.74 9.942 10.65 11,091 +0.45(+4.40%)
Sep 08, 2022 9.600 10.50 9.300 10.20 31,893 +0.54(+5.54%)
Sep 07, 2022 9.750 10.50 9.300 9.666 21,700 -0.08(-0.86%)
Sep 06, 2022 10.80 10.94 9.675 9.750 10,705 -1.05(-9.72%)
Sep 02, 2022 11.25 11.40 10.20 10.80 28,345 +0.47(+4.51%)
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.