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 (%)
Jan 31, 2024 1.490 1.505 1.410 1.470 11,019 -0.01(-0.69%)
Jan 30, 2024 1.540 1.540 1.400 1.480 2,526 +0.03(+2.07%)
Jan 29, 2024 1.500 1.510 1.410 1.450 19,572 -0.03(-2.03%)
Jan 26, 2024 1.450 1.560 1.450 1.480 5,110 +0.02(+1.37%)
Jan 25, 2024 1.470 1.630 1.460 1.460 22,414 -0.06(-3.95%)
Jan 24, 2024 1.490 1.590 1.490 1.520 15,790 +0.07(+4.83%)
Jan 23, 2024 1.570 1.570 1.450 1.450 12,072 -0.06(-3.97%)
Jan 22, 2024 1.730 1.730 1.490 1.510 8,778 -0.14(-8.48%)
Jan 19, 2024 1.725 1.725 1.480 1.650 18,827 +0.00(+0.00%)
Jan 18, 2024 1.800 1.800 1.650 1.650 11,035 -0.08(-4.62%)
Jan 17, 2024 2.000 2.000 1.600 1.730 77,252 -0.33(-16.22%)
Jan 16, 2024 2.200 2.200 2.050 2.065 29,928 -0.14(-6.14%)
Jan 12, 2024 2.100 2.240 2.100 2.200 6,446 +0.06(+2.56%)
Jan 11, 2024 2.200 2.320 2.110 2.145 24,496 -0.10(-4.24%)
Jan 10, 2024 2.370 2.416 2.210 2.240 5,646 -0.02(-0.88%)
Jan 09, 2024 2.320 2.320 2.260 2.260 4,379 -0.12(-5.04%)
Jan 08, 2024 2.420 2.450 2.320 2.380 21,129 -0.12(-4.80%)
Jan 05, 2024 2.563 2.563 2.450 2.500 15,042 -0.03(-1.19%)
Jan 04, 2024 2.570 2.626 2.500 2.530 4,879 -0.04(-1.56%)
Jan 03, 2024 2.600 2.650 2.460 2.570 31,329 -0.06(-2.28%)
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.