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

Stryve Foods Inc (NQ: SNAX )

1.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
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%)
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.