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

Stryve Foods Inc (NQ: SNAX )

1.580 -0.080 (-4.82%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 17, 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 (%)
Oct 31, 2022 4.702 4.702 4.200 4.200 22,868 -0.44(-9.50%)
Oct 28, 2022 4.650 4.798 4.350 4.641 14,996 -0.06(-1.31%)
Oct 27, 2022 4.365 4.859 4.306 4.702 14,083 +0.34(+7.77%)
Oct 26, 2022 4.907 4.936 4.350 4.364 32,765 -0.30(-6.46%)
Oct 25, 2022 5.250 5.847 4.665 4.665 22,635 -0.70(-12.98%)
Oct 24, 2022 5.700 5.830 5.100 5.361 45,608 -0.34(-5.95%)
Oct 21, 2022 6.000 6.276 5.628 5.700 9,929 -0.15(-2.56%)
Oct 20, 2022 6.115 6.266 5.700 5.850 10,811 -0.23(-3.73%)
Oct 19, 2022 6.301 6.431 6.015 6.077 3,488 -0.28(-4.34%)
Oct 18, 2022 6.375 6.597 6.186 6.353 4,855 +0.02(+0.26%)
Oct 17, 2022 6.270 6.923 5.775 6.336 7,225 +0.17(+2.77%)
Oct 14, 2022 6.514 6.649 6.091 6.165 8,166 -0.43(-6.59%)
Oct 13, 2022 6.652 6.817 6.343 6.600 2,580 -0.19(-2.78%)
Oct 12, 2022 7.168 7.168 6.657 6.789 6,881 -0.26(-3.72%)
Oct 11, 2022 6.253 7.500 6.253 7.051 6,254 +0.66(+10.25%)
Oct 10, 2022 6.827 7.041 6.394 6.396 11,818 -0.43(-6.31%)
Oct 07, 2022 7.114 7.258 6.750 6.827 10,106 -0.47(-6.42%)
Oct 06, 2022 7.500 7.575 7.058 7.295 5,851 -0.06(-0.88%)
Oct 05, 2022 7.650 7.650 7.330 7.359 2,034 -0.14(-1.90%)
Oct 04, 2022 7.650 8.095 7.065 7.502 6,201 -0.11(-1.46%)
Oct 03, 2022 7.875 7.875 7.199 7.612 15,926 -0.34(-4.25%)
Sep 30, 2022 8.072 8.229 7.502 7.950 12,163 +0.15(+1.92%)
Sep 29, 2022 7.050 7.800 6.900 7.800 9,439 +0.99(+14.56%)
Sep 28, 2022 7.047 6.899 6.603 6.809 2,509 +0.32(+4.92%)
Sep 27, 2022 6.027 7.200 6.027 6.489 4,516 +0.46(+7.67%)
Sep 26, 2022 6.375 6.886 5.867 6.027 24,860 -0.12(-2.00%)
Sep 23, 2022 6.600 6.690 5.703 6.150 104,406 -0.60(-8.89%)
Sep 22, 2022 7.350 8.100 6.300 6.750 68,938 -1.35(-16.70%)
Sep 21, 2022 8.400 8.963 7.615 8.103 30,589 -0.30(-3.54%)
Sep 20, 2022 9.150 9.214 8.400 8.400 27,222 -0.45(-5.08%)
Sep 19, 2022 8.850 9.450 8.850 8.850 15,963 -0.28(-3.06%)
Sep 16, 2022 9.450 9.899 8.850 9.129 24,468 -0.32(-3.41%)
Sep 15, 2022 10.18 10.18 9.434 9.451 21,051 -0.11(-1.15%)
Sep 14, 2022 10.50 10.59 9.561 9.561 14,437 -0.89(-8.54%)
Sep 13, 2022 10.63 10.94 10.17 10.45 2,698 +0.02(+0.14%)
Sep 12, 2022 10.74 11.10 9.987 10.44 8,477 -0.21(-1.99%)
Sep 09, 2022 10.20 10.74 9.942 10.65 11,091 +0.45(+4.40%)
Sep 08, 2022 9.600 10.50 9.300 10.20 31,893 +0.54(+5.54%)
Sep 07, 2022 9.750 10.50 9.300 9.666 21,700 -0.08(-0.86%)
Sep 06, 2022 10.80 10.94 9.675 9.750 10,705 -1.05(-9.72%)
Sep 02, 2022 11.25 11.40 10.20 10.80 28,345 +0.47(+4.51%)
Sep 01, 2022 9.916 10.35 9.750 10.33 19,832 +0.58(+5.94%)
Aug 31, 2022 10.18 10.50 9.615 9.755 8,699 -0.11(-1.14%)
Aug 30, 2022 10.20 10.27 9.525 9.867 25,537 -0.03(-0.33%)
Aug 29, 2022 10.39 10.50 9.510 9.900 11,957 +0.00(+0.00%)
Aug 26, 2022 10.50 11.10 9.710 9.900 43,281 -0.30(-2.93%)
Aug 25, 2022 10.28 10.80 9.900 10.20 18,809 -0.15(-1.41%)
Aug 24, 2022 10.35 10.50 9.669 10.34 43,286 +0.13(+1.31%)
Aug 23, 2022 11.25 11.27 9.903 10.21 34,857 +0.46(+4.72%)
Aug 22, 2022 10.05 10.64 9.300 9.750 22,007 -0.31(-3.09%)
Aug 19, 2022 10.50 10.50 9.900 10.06 12,981 -0.23(-2.27%)
Aug 18, 2022 10.50 10.65 10.15 10.29 22,853 -0.36(-3.34%)
Aug 17, 2022 11.61 12.23 10.56 10.65 24,077 -0.62(-5.51%)
Aug 16, 2022 12.60 12.60 11.25 11.27 13,176 -0.84(-6.94%)
Aug 15, 2022 14.10 14.39 11.71 12.11 18,156 -2.23(-15.54%)
Aug 12, 2022 15.30 15.45 13.52 14.34 15,213 -0.66(-4.40%)
Aug 11, 2022 14.25 15.15 13.52 15.00 10,494 +0.90(+6.38%)
Aug 10, 2022 13.35 14.10 12.90 14.10 3,915 +0.85(+6.40%)
Aug 09, 2022 14.25 14.25 12.45 13.25 11,288 +0.09(+0.70%)
Aug 08, 2022 13.20 13.95 12.53 13.16 5,319 +0.34(+2.68%)
Aug 05, 2022 14.48 14.48 12.00 12.82 9,522 -0.53(-3.99%)
Aug 04, 2022 12.15 14.10 12.03 13.35 7,792 +0.97(+7.85%)
Aug 03, 2022 12.75 13.05 12.00 12.38 75,749 +0.38(+3.15%)
Aug 02, 2022 11.85 12.30 11.25 12.00 10,028 +0.75(+6.67%)
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.