Skip to main content

Stryve Foods Inc (NQ: SNAX )

1.417 +0.047 (+3.46%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.500 8.780 5.865 7.275 13,556 -0.52(-6.73%)
Mar 30, 2023 7.990 8.700 7.530 7.800 2,957 +0.19(+2.48%)
Mar 29, 2023 7.650 8.820 7.500 7.611 6,779 -0.34(-4.26%)
Mar 28, 2023 8.850 9.000 7.500 7.950 3,382 +0.12(+1.55%)
Mar 27, 2023 8.749 9.363 6.752 7.829 14,368 -0.51(-6.07%)
Mar 24, 2023 8.925 9.370 7.800 8.334 1,628 -0.74(-8.17%)
Mar 23, 2023 9.302 9.789 9.075 9.075 1,505 -0.61(-6.26%)
Mar 22, 2023 9.002 9.900 9.002 9.681 477 +0.58(+6.33%)
Mar 21, 2023 9.748 9.748 8.701 9.105 1,159 -0.04(-0.49%)
Mar 20, 2023 8.700 9.748 8.700 9.150 2,401 +0.45(+5.23%)
Mar 17, 2023 8.850 9.792 8.550 8.695 6,013 -0.08(-0.92%)
Mar 16, 2023 8.292 8.850 8.100 8.777 7,804 +0.08(+0.86%)
Mar 15, 2023 9.900 10.20 7.500 8.701 11,956 -1.11(-11.30%)
Mar 14, 2023 10.20 10.80 9.810 9.810 1,642 -0.09(-0.91%)
Mar 13, 2023 9.900 10.20 9.900 9.900 5,042 -0.30(-2.94%)
Mar 10, 2023 10.36 10.80 9.752 10.20 2,201 +0.29(+2.97%)
Mar 09, 2023 10.35 10.50 9.903 9.906 2,765 -0.15(-1.51%)
Mar 08, 2023 10.41 10.47 9.879 10.06 1,822 +0.11(+1.15%)
Mar 07, 2023 10.57 10.57 9.905 9.944 1,228 -0.19(-1.88%)
Mar 06, 2023 10.80 10.80 10.05 10.13 1,954 -0.03(-0.25%)
Mar 03, 2023 9.914 10.35 9.753 10.16 1,175 +0.41(+4.18%)
Mar 02, 2023 10.05 10.35 9.750 9.752 3,234 -0.30(-2.97%)
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.