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 UNCHANGED
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 (%)
Jun 30, 2023 9.150 9.299 8.946 9.184 1,271 +0.24(+2.68%)
Jun 29, 2023 7.800 8.944 7.800 8.944 1,121 +1.12(+14.30%)
Jun 28, 2023 7.433 8.444 7.433 7.825 3,046 +0.39(+5.20%)
Jun 27, 2023 7.800 8.151 7.439 7.439 12,033 -0.59(-7.31%)
Jun 26, 2023 8.011 8.595 8.011 8.025 1,129 -0.23(-2.83%)
Jun 23, 2023 8.422 8.985 7.626 8.259 9,097 -0.29(-3.40%)
Jun 22, 2023 9.584 9.822 8.100 8.550 7,699 -0.45(-5.00%)
Jun 21, 2023 9.450 9.854 8.700 9.000 7,050 -0.60(-6.25%)
Jun 20, 2023 10.20 10.24 9.600 9.600 1,595 -0.15(-1.54%)
Jun 16, 2023 9.899 10.36 9.750 9.750 2,413 -0.30(-2.99%)
Jun 15, 2023 9.708 10.47 9.332 10.05 6,371 +0.34(+3.52%)
Jun 14, 2023 10.48 10.50 9.708 9.708 5,704 -0.64(-6.20%)
Jun 13, 2023 10.35 11.10 10.05 10.35 7,797 -0.15(-1.39%)
Jun 12, 2023 10.58 10.95 9.868 10.50 7,040 -0.45(-4.15%)
Jun 09, 2023 10.35 10.95 9.107 10.95 22,237 +0.60(+5.77%)
Jun 08, 2023 10.27 10.92 10.21 10.35 4,309 -0.02(-0.19%)
Jun 07, 2023 10.85 10.90 10.27 10.37 1,725 -0.01(-0.13%)
Jun 06, 2023 10.08 10.93 10.08 10.39 8,581 +0.79(+8.19%)
Jun 05, 2023 9.900 10.50 9.149 9.600 6,824 -0.90(-8.58%)
Jun 02, 2023 10.55 11.09 10.20 10.50 6,667 -0.51(-4.67%)
Jun 01, 2023 11.55 11.63 10.05 11.02 6,212 -0.12(-1.10%)
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%)
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%)
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.