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

Stryve Foods Inc (NQ: SNAX )

1.699 +0.159 (+10.35%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 21, 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 (%)
Nov 30, 2022 13.65 15.30 12.30 13.15 27,805 -0.87(-6.22%)
Nov 29, 2022 14.40 18.30 13.42 14.03 142,820 +0.37(+2.74%)
Nov 28, 2022 12.15 14.70 12.00 13.65 38,606 +1.93(+16.47%)
Nov 25, 2022 10.65 11.85 10.50 11.72 32,142 +1.57(+15.42%)
Nov 23, 2022 10.35 10.35 9.600 10.15 20,271 +0.29(+2.92%)
Nov 22, 2022 9.750 10.21 8.557 9.867 22,886 +0.76(+8.33%)
Nov 21, 2022 9.450 9.900 8.640 9.108 14,600 -0.54(-5.58%)
Nov 18, 2022 7.500 10.04 6.915 9.646 34,674 +2.15(+28.62%)
Nov 17, 2022 6.150 7.500 6.133 7.500 22,408 +1.39(+22.70%)
Nov 16, 2022 6.300 6.300 5.850 6.112 16,602 +0.11(+1.85%)
Nov 15, 2022 6.741 6.741 5.372 6.002 29,673 -0.52(-8.00%)
Nov 14, 2022 6.300 6.744 5.565 6.524 38,853 +0.68(+11.54%)
Nov 11, 2022 4.650 6.598 4.502 5.848 36,363 +1.24(+26.80%)
Nov 10, 2022 4.388 4.650 4.275 4.612 7,976 +0.26(+5.89%)
Nov 09, 2022 4.309 4.418 4.202 4.356 2,336 -0.06(-1.26%)
Nov 08, 2022 4.332 4.425 4.020 4.412 12,162 +0.07(+1.62%)
Nov 07, 2022 4.410 4.461 4.130 4.341 11,479 +0.14(+3.36%)
Nov 04, 2022 4.200 4.418 3.750 4.200 9,608 +0.06(+1.56%)
Nov 03, 2022 3.936 4.167 3.826 4.136 6,069 +0.08(+1.92%)
Nov 02, 2022 3.915 4.116 3.675 4.058 12,510 +0.05(+1.31%)
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.