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

Stryve Foods Inc (NQ: SNAX )

0.6499 +0.0429 (+7.07%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 22, 2023 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 (%)
Mar 21, 2023 0.6499 0.6499 0.5801 0.6070 17,386 -0.00(-0.49%)
Mar 20, 2023 0.5800 0.6499 0.5800 0.6100 36,028 +0.03(+5.23%)
Mar 17, 2023 0.5900 0.6528 0.5700 0.5797 90,200 -0.01(-0.92%)
Mar 16, 2023 0.5528 0.5900 0.5400 0.5851 117,070 +0.01(+0.86%)
Mar 15, 2023 0.6600 0.6803 0.5000 0.5801 179,354 -0.07(-11.30%)
Mar 14, 2023 0.6800 0.7200 0.6540 0.6540 24,641 -0.01(-0.91%)
Mar 13, 2023 0.6600 0.6800 0.6600 0.6600 75,630 -0.02(-2.94%)
Mar 10, 2023 0.6908 0.7200 0.6501 0.6800 33,020 +0.02(+2.97%)
Mar 09, 2023 0.6900 0.7000 0.6602 0.6604 41,475 -0.01(-1.51%)
Mar 08, 2023 0.6941 0.6978 0.6586 0.6705 27,344 +0.01(+1.15%)
Mar 07, 2023 0.7050 0.7050 0.6603 0.6629 18,433 -0.01(-1.88%)
Mar 06, 2023 0.7200 0.7200 0.6700 0.6756 29,317 -0.00(-0.25%)
Mar 03, 2023 0.6609 0.6900 0.6502 0.6773 17,638 +0.03(+4.18%)
Mar 02, 2023 0.6700 0.6900 0.6500 0.6501 48,522 -0.02(-2.97%)
Mar 01, 2023 0.6900 0.6900 0.6692 0.6700 14,144 -0.01(-0.80%)
Feb 28, 2023 0.6800 0.7000 0.6601 0.6754 8,174 -0.02(-3.04%)
Feb 27, 2023 0.7200 0.7192 0.6601 0.6966 33,314 +0.01(+1.69%)
Feb 24, 2023 0.6710 0.7000 0.6617 0.6850 49,892 -0.00(-0.72%)
Feb 23, 2023 0.6786 0.7200 0.6786 0.6900 6,822 -0.01(-1.37%)
Feb 22, 2023 0.6900 0.7276 0.6640 0.6996 80,021 +0.04(+5.52%)
Feb 21, 2023 0.6869 0.6869 0.6450 0.6630 100,216 +0.01(+1.35%)
Feb 17, 2023 0.7040 0.7265 0.6500 0.6542 156,616 -0.04(-5.44%)
Feb 16, 2023 0.6360 0.7302 0.6300 0.6918 50,619 +0.04(+6.68%)
Feb 15, 2023 0.6900 0.6900 0.6210 0.6485 50,059 -0.02(-3.15%)
Feb 14, 2023 0.6609 0.7099 0.6609 0.6696 115,820 -0.02(-2.21%)
Feb 13, 2023 0.7227 0.7227 0.6500 0.6847 44,040 -0.01(-0.77%)
Feb 10, 2023 0.6700 0.7097 0.6500 0.6900 66,591 +0.02(+2.99%)
Feb 09, 2023 0.7000 0.7071 0.6700 0.6700 28,630 +0.00(+0.45%)
Feb 08, 2023 0.7000 0.7200 0.6650 0.6670 36,821 -0.01(-1.19%)
Feb 07, 2023 0.6805 0.7247 0.6700 0.6750 43,681 -0.02(-2.20%)
Feb 06, 2023 0.7500 0.7500 0.6900 0.6902 40,207 -0.04(-5.44%)
Feb 03, 2023 0.7167 0.7500 0.7102 0.7299 19,213 +0.01(+1.59%)
Feb 02, 2023 0.7000 0.7400 0.6602 0.7185 132,557 +0.02(+2.64%)
Feb 01, 2023 0.7000 0.7500 0.6900 0.7000 56,167 -0.02(-2.91%)
Jan 31, 2023 0.7527 0.7527 0.6678 0.7210 10,702 +0.00(+0.57%)
Jan 30, 2023 0.6853 0.7400 0.6805 0.7169 21,144 +0.03(+4.61%)
Jan 27, 2023 0.7001 0.7400 0.6801 0.6853 70,825 -0.02(-2.50%)
Jan 26, 2023 0.6300 0.7029 0.6300 0.7029 92,823 +0.07(+10.69%)
Jan 25, 2023 0.6661 0.6722 0.6350 0.6350 107,005 -0.05(-6.63%)
Jan 24, 2023 0.7002 0.7300 0.6782 0.6801 146,126 -0.02(-2.87%)
Jan 23, 2023 0.7944 0.7944 0.6607 0.7002 176,213 -0.12(-14.51%)
Jan 20, 2023 0.8472 0.8472 0.7400 0.8190 150,080 +0.05(+6.35%)
Jan 19, 2023 0.9000 0.9000 0.7611 0.7701 65,450 -0.08(-9.40%)
Jan 18, 2023 0.9100 0.9100 0.8210 0.8500 44,160 -0.04(-4.49%)
Jan 17, 2023 0.9041 0.9101 0.8500 0.8900 91,756 -0.02(-1.85%)
Jan 13, 2023 0.7900 0.9342 0.7681 0.9068 263,970 +0.09(+10.34%)
Jan 12, 2023 0.7500 0.8743 0.7300 0.8218 170,863 +0.07(+9.85%)
Jan 11, 2023 0.7500 0.7750 0.7252 0.7481 72,892 -0.00(-0.55%)
Jan 10, 2023 0.7707 0.7839 0.7320 0.7522 18,436 -0.04(-5.29%)
Jan 09, 2023 0.7953 0.7953 0.7600 0.7942 40,792 -0.00(-0.14%)
Jan 06, 2023 0.7294 0.8100 0.6900 0.7953 138,899 +0.04(+4.64%)
Jan 05, 2023 0.6900 0.7600 0.6900 0.7600 30,110 +0.05(+7.04%)
Jan 04, 2023 0.6900 0.7196 0.6900 0.7100 140,017 +0.02(+2.88%)
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.