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 (%)
May 31, 2023 11.55 12.00 10.70 11.14 4,154 -0.68(-5.77%)
May 30, 2023 11.87 12.73 11.55 11.82 8,131 -0.42(-3.42%)
May 26, 2023 11.25 12.75 11.10 12.24 19,449 +1.66(+15.73%)
May 25, 2023 10.50 10.65 9.396 10.58 10,056 +0.69(+6.96%)
May 24, 2023 10.05 10.05 8.552 9.888 6,334 +0.21(+2.20%)
May 23, 2023 9.300 10.20 8.649 9.675 16,905 +0.42(+4.49%)
May 22, 2023 8.850 9.450 8.662 9.259 8,035 +0.41(+4.63%)
May 19, 2023 7.800 10.50 7.244 8.850 16,447 +1.08(+13.90%)
May 18, 2023 6.000 7.784 5.702 7.770 26,775 +1.77(+29.50%)
May 17, 2023 5.700 6.531 5.625 6.000 4,318 +0.08(+1.27%)
May 16, 2023 6.450 6.455 5.638 5.925 10,467 -0.23(-3.66%)
May 15, 2023 6.450 6.450 6.111 6.150 3,384 +0.14(+2.27%)
May 12, 2023 6.750 6.750 6.000 6.013 756 -0.43(-6.62%)
May 11, 2023 6.447 6.447 5.861 6.439 357 -0.08(-1.29%)
May 10, 2023 6.718 6.718 5.857 6.524 739 +0.52(+8.73%)
May 09, 2023 6.000 6.150 5.700 6.000 3,516 -0.01(-0.12%)
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%)
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.