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

Stryve Foods Inc (NQ: SNAX )

1.500 +0.020 (+1.35%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
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%)
Apr 03, 2023 7.800 8.335 7.200 7.800 8,374 +0.52(+7.22%)
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%)
Mar 01, 2023 10.35 10.35 10.04 10.05 942 -0.08(-0.80%)
Feb 28, 2023 10.20 10.50 9.902 10.13 544 -0.32(-3.04%)
Feb 27, 2023 10.80 10.79 9.902 10.45 2,220 +0.17(+1.69%)
Feb 24, 2023 10.06 10.50 9.925 10.28 3,326 -0.07(-0.72%)
Feb 23, 2023 10.18 10.80 10.18 10.35 454 -0.14(-1.37%)
Feb 22, 2023 10.35 10.91 9.960 10.49 5,334 +0.55(+5.52%)
Feb 21, 2023 10.30 10.30 9.675 9.945 6,681 +0.13(+1.35%)
Feb 17, 2023 10.56 10.90 9.750 9.813 10,441 -0.56(-5.44%)
Feb 16, 2023 9.540 10.95 9.450 10.38 3,374 +0.65(+6.68%)
Feb 15, 2023 10.35 10.35 9.315 9.727 3,337 -0.32(-3.15%)
Feb 14, 2023 9.914 10.65 9.914 10.04 7,721 -0.23(-2.21%)
Feb 13, 2023 10.84 10.84 9.750 10.27 2,936 -0.08(-0.77%)
Feb 10, 2023 10.05 10.65 9.750 10.35 4,439 +0.30(+2.99%)
Feb 09, 2023 10.50 10.61 10.05 10.05 1,908 +0.04(+0.45%)
Feb 08, 2023 10.50 10.80 9.975 10.01 2,454 -0.12(-1.19%)
Feb 07, 2023 10.21 10.87 10.05 10.12 2,912 -0.23(-2.20%)
Feb 06, 2023 11.25 11.25 10.35 10.35 2,680 -0.60(-5.44%)
Feb 03, 2023 10.75 11.25 10.65 10.95 1,280 +0.17(+1.59%)
Feb 02, 2023 10.50 11.10 9.903 10.78 8,837 +0.28(+2.64%)
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.