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 UNCHANGED
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%)
Nov 01, 2022 4.230 4.429 3.300 4.005 80,652 -0.20(-4.64%)
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%)
Aug 01, 2022 11.54 11.85 11.09 11.25 6,222 -0.30(-2.58%)
Jul 29, 2022 11.14 11.55 10.76 11.55 9,991 +0.45(+4.08%)
Jul 28, 2022 10.65 11.55 10.05 11.10 18,986 +0.53(+4.97%)
Jul 27, 2022 9.759 10.65 9.759 10.57 15,604 +0.07(+0.67%)
Jul 26, 2022 11.38 11.55 10.24 10.50 7,798 -0.45(-4.11%)
Jul 25, 2022 10.65 11.85 10.65 10.95 21,944 +1.35(+14.04%)
Jul 22, 2022 12.60 13.22 9.126 9.601 29,599 -2.85(-22.88%)
Jul 21, 2022 12.90 13.50 12.05 12.45 11,912 -0.60(-4.61%)
Jul 20, 2022 14.04 14.04 13.05 13.05 21,488 -0.33(-2.46%)
Jul 19, 2022 14.40 14.55 13.25 13.38 11,943 -0.66(-4.72%)
Jul 18, 2022 14.36 14.93 13.48 14.04 8,220 -0.59(-4.00%)
Jul 15, 2022 14.25 15.00 14.16 14.63 1,531 +0.15(+1.05%)
Jul 14, 2022 14.85 15.00 13.83 14.48 1,635 +0.53(+3.76%)
Jul 13, 2022 13.35 15.75 13.35 13.95 1,881 -0.15(-1.05%)
Jul 12, 2022 14.40 14.71 13.76 14.10 2,491 +0.00(+0.00%)
Jul 11, 2022 14.55 15.59 14.10 14.10 6,601 -0.45(-3.11%)
Jul 08, 2022 15.30 15.56 14.25 14.55 5,268 -0.30(-2.00%)
Jul 07, 2022 14.10 15.45 14.10 14.85 3,029 +0.75(+5.32%)
Jul 06, 2022 13.50 14.88 13.53 14.10 2,659 -0.04(-0.27%)
Jul 05, 2022 13.35 15.00 12.45 14.14 1,547 +0.94(+7.09%)
Jul 01, 2022 13.80 14.40 13.20 13.20 4,273 -0.01(-0.08%)
Jun 30, 2022 13.50 13.65 12.90 13.21 8,774 +0.31(+2.42%)
Jun 29, 2022 13.65 14.79 12.90 12.90 5,510 -0.75(-5.50%)
Jun 28, 2022 14.62 15.30 13.65 13.65 4,737 -1.05(-7.16%)
Jun 27, 2022 14.55 15.30 14.55 14.70 6,454 -0.16(-1.10%)
Jun 24, 2022 15.30 15.75 14.85 14.87 6,494 +0.02(+0.12%)
Jun 23, 2022 16.35 16.35 14.70 14.85 10,992 +0.00(+0.00%)
Jun 22, 2022 15.75 16.50 14.85 14.85 5,776 -1.20(-7.48%)
Jun 21, 2022 15.30 16.95 14.85 16.05 16,927 +1.20(+8.08%)
Jun 17, 2022 16.05 16.05 14.85 14.85 14,851 -0.60(-3.88%)
Jun 16, 2022 16.05 16.20 15.45 15.45 12,848 -0.60(-3.74%)
Jun 15, 2022 16.65 16.95 15.75 16.05 16,881 -0.60(-3.60%)
Jun 14, 2022 16.80 17.70 16.20 16.65 5,798 +0.00(+0.00%)
Jun 13, 2022 17.55 17.68 16.27 16.65 10,786 -2.10(-11.20%)
Jun 10, 2022 19.05 20.10 14.40 18.75 46,970 -0.05(-0.26%)
Jun 09, 2022 20.40 21.30 18.60 18.80 9,366 -0.25(-1.31%)
Jun 08, 2022 19.35 19.50 18.75 19.05 2,743 -0.45(-2.31%)
Jun 07, 2022 19.35 19.95 18.75 19.50 2,959 -0.30(-1.52%)
Jun 06, 2022 21.30 21.60 19.50 19.80 7,803 -0.60(-2.94%)
Jun 03, 2022 21.30 21.30 20.05 20.40 5,237 -0.15(-0.73%)
Jun 02, 2022 19.80 21.90 19.65 20.55 42,922 +1.05(+5.38%)
Jun 01, 2022 18.30 19.80 18.30 19.50 9,070 +1.20(+6.56%)
May 31, 2022 19.35 19.35 17.70 18.30 12,966 -0.90(-4.69%)
May 27, 2022 18.15 19.37 17.70 19.20 6,004 +0.45(+2.40%)
May 26, 2022 18.90 19.50 17.85 18.75 6,437 +0.30(+1.63%)
May 25, 2022 17.70 19.64 17.55 18.45 17,008 +0.97(+5.58%)
May 24, 2022 17.55 17.77 15.45 17.48 12,709 -0.38(-2.10%)
May 23, 2022 18.75 19.05 17.70 17.85 11,959 -0.15(-0.83%)
May 20, 2022 19.20 19.50 17.40 18.00 14,970 +0.75(+4.35%)
May 19, 2022 17.85 18.75 16.80 17.25 14,290 -0.45(-2.54%)
May 18, 2022 17.25 19.50 17.25 17.70 61,982 -0.45(-2.48%)
May 17, 2022 16.35 18.30 16.05 18.15 26,097 +1.80(+11.01%)
May 16, 2022 16.80 18.00 15.75 16.35 26,450 -0.30(-1.80%)
May 13, 2022 14.25 17.70 14.25 16.65 64,127 +3.30(+24.71%)
May 12, 2022 13.95 13.93 12.30 13.35 46,285 -0.30(-2.19%)
May 11, 2022 13.20 14.70 12.60 13.65 36,275 +0.45(+3.41%)
May 10, 2022 13.20 13.65 12.45 13.20 19,116 +0.15(+1.15%)
May 09, 2022 12.30 13.20 12.38 13.05 11,691 +0.15(+1.16%)
May 06, 2022 13.50 13.64 12.53 12.90 7,428 -0.30(-2.27%)
May 05, 2022 13.79 13.93 12.75 13.20 8,688 -0.33(-2.44%)
May 04, 2022 13.20 13.95 12.75 13.53 12,019 +0.33(+2.50%)
May 03, 2022 13.50 13.65 12.60 13.20 9,657 -0.07(-0.52%)
May 02, 2022 13.02 13.82 12.54 13.27 6,927 +0.12(+0.90%)
Apr 29, 2022 13.35 13.50 12.75 13.15 8,589 -0.05(-0.38%)
Apr 28, 2022 13.80 14.15 12.65 13.20 17,216 -0.60(-4.35%)
Apr 27, 2022 14.40 14.48 13.20 13.80 11,430 -0.19(-1.38%)
Apr 26, 2022 16.50 16.50 13.95 13.99 11,747 -0.71(-4.81%)
Apr 25, 2022 14.25 15.60 13.95 14.70 20,652 +0.30(+2.07%)
Apr 22, 2022 15.38 15.45 14.40 14.40 27,416 -1.05(-6.79%)
Apr 21, 2022 15.45 16.20 15.42 15.45 9,339 +0.00(+0.00%)
Apr 20, 2022 15.60 15.68 14.58 15.45 25,548 +0.00(+0.00%)
Apr 19, 2022 15.90 16.20 15.45 15.45 21,841 -0.45(-2.83%)
Apr 18, 2022 16.20 17.25 15.90 15.90 20,238 -0.75(-4.50%)
Apr 14, 2022 16.35 16.95 16.05 16.65 22,082 +0.00(+0.00%)
Apr 13, 2022 15.45 16.80 15.15 16.65 24,950 +1.05(+6.73%)
Apr 12, 2022 18.00 18.00 14.85 15.60 62,333 -2.40(-13.33%)
Apr 11, 2022 18.75 18.75 17.25 18.00 43,490 -0.75(-4.00%)
Apr 08, 2022 19.20 19.43 18.30 18.75 22,332 -0.45(-2.34%)
Apr 07, 2022 19.50 19.80 18.30 19.20 44,627 -0.30(-1.54%)
Apr 06, 2022 18.30 19.65 17.25 19.50 81,647 +1.05(+5.69%)
Apr 05, 2022 19.35 19.35 18.00 18.45 41,418 -0.45(-2.38%)
Apr 04, 2022 19.50 19.80 18.30 18.90 52,203 +1.05(+5.88%)
Apr 01, 2022 18.45 20.10 17.85 17.85 75,116 -0.90(-4.80%)
Mar 31, 2022 19.05 20.55 17.10 18.75 178,781 -0.15(-0.79%)
Mar 30, 2022 22.35 22.80 18.15 18.90 156,715 -3.60(-16.00%)
Mar 29, 2022 24.00 25.20 21.45 22.50 196,224 -7.43(-24.81%)
Mar 28, 2022 34.65 35.40 29.40 29.93 55,507 -4.72(-13.64%)
Mar 25, 2022 36.45 37.35 32.99 34.65 34,512 -1.50(-4.15%)
Mar 24, 2022 35.40 38.85 35.25 36.15 102,783 +0.90(+2.55%)
Mar 23, 2022 35.10 36.75 34.65 35.25 6,485 +0.00(+0.00%)
Mar 22, 2022 35.85 37.20 35.25 35.25 7,210 +0.90(+2.62%)
Mar 21, 2022 37.50 37.65 34.20 34.35 9,204 -1.35(-3.78%)
Mar 18, 2022 37.50 40.35 35.70 35.70 18,812 -1.95(-5.18%)
Mar 17, 2022 38.70 39.60 36.62 37.65 14,819 +0.75(+2.03%)
Mar 16, 2022 37.50 39.00 35.25 36.90 12,370 -0.60(-1.60%)
Mar 15, 2022 36.30 37.65 34.05 37.50 7,540 +0.23(+0.60%)
Mar 14, 2022 41.10 43.35 33.30 37.27 62,756 -2.93(-7.28%)
Mar 11, 2022 40.50 43.35 36.75 40.20 21,076 -0.60(-1.47%)
Mar 10, 2022 38.25 45.00 38.25 40.80 35,233 +1.50(+3.82%)
Mar 09, 2022 40.35 41.25 37.50 39.30 27,104 +0.15(+0.38%)
Mar 08, 2022 39.00 39.75 36.60 39.15 11,312 +1.20(+3.16%)
Mar 07, 2022 40.50 42.45 36.00 37.95 11,060 -1.80(-4.53%)
Mar 04, 2022 42.15 42.23 37.50 39.75 10,959 -2.70(-6.36%)
Mar 03, 2022 43.05 45.30 41.40 42.45 17,298 -0.15(-0.35%)
Mar 02, 2022 39.60 43.05 38.70 42.60 11,079 +3.15(+7.98%)
Mar 01, 2022 41.70 42.45 37.50 39.45 14,849 -1.80(-4.36%)
Feb 28, 2022 39.45 42.60 37.77 41.25 18,538 +1.80(+4.56%)
Feb 25, 2022 38.40 40.27 34.65 39.45 11,740 +2.55(+6.91%)
Feb 24, 2022 30.90 37.20 30.90 36.90 7,217 +3.60(+10.81%)
Feb 23, 2022 36.30 37.43 31.05 33.30 23,975 -2.85(-7.88%)
Feb 22, 2022 36.90 36.90 34.50 36.15 6,672 -1.50(-3.98%)
Feb 18, 2022 37.65 0 -0.15(-0.40%)
Feb 17, 2022 39.45 41.10 37.65 37.80 3,961 -2.40(-5.97%)
Feb 16, 2022 39.75 41.25 38.85 40.20 6,479 -0.30(-0.74%)
Feb 15, 2022 38.25 41.25 36.16 40.50 6,232 +2.85(+7.57%)
Feb 14, 2022 35.25 38.70 35.25 37.65 4,562 +0.45(+1.21%)
Feb 11, 2022 39.45 40.35 36.45 37.20 8,883 -2.40(-6.06%)
Feb 10, 2022 37.65 40.50 37.20 39.60 7,578 +1.80(+4.76%)
Feb 09, 2022 37.80 38.33 36.90 37.80 4,732 -0.15(-0.40%)
Feb 08, 2022 37.05 38.50 36.15 37.95 3,577 +0.30(+0.80%)
Feb 07, 2022 36.75 39.00 36.45 37.65 3,310 +0.60(+1.62%)
Feb 04, 2022 37.05 37.95 36.15 37.05 4,421 -0.60(-1.59%)
Feb 03, 2022 39.75 36.90 37.65 12,154 -3.45(-8.39%)
Feb 02, 2022 40.80 41.55 39.60 41.10 7,100 +0.15(+0.37%)
Feb 01, 2022 40.50 42.60 40.20 40.95 7,757 +0.75(+1.87%)
Jan 31, 2022 39.60 40.80 38.90 40.20 5,883 +1.35(+3.47%)
Jan 28, 2022 38.10 39.45 36.00 38.85 6,313 +1.35(+3.60%)
Jan 27, 2022 39.30 40.48 36.60 37.50 3,913 -1.95(-4.94%)
Jan 26, 2022 39.90 40.95 38.25 39.45 11,292 +0.60(+1.54%)
Jan 25, 2022 37.35 39.45 36.00 38.85 7,524 +0.90(+2.37%)
Jan 24, 2022 35.25 38.70 32.55 37.95 27,182 +1.20(+3.27%)
Jan 21, 2022 40.80 43.35 35.70 36.75 64,403 -2.85(-7.20%)
Jan 20, 2022 41.70 42.10 39.15 39.60 14,655 -1.20(-2.94%)
Jan 19, 2022 42.00 42.00 39.45 40.80 12,333 -0.45(-1.09%)
Jan 18, 2022 40.80 42.00 39.30 41.25 13,974 +0.45(+1.10%)
Jan 14, 2022 40.80 0 -0.45(-1.09%)
Jan 13, 2022 41.70 41.90 38.40 41.25 18,541 +0.60(+1.48%)
Jan 12, 2022 42.15 43.95 39.75 40.65 23,572 -1.35(-3.21%)
Jan 11, 2022 45.75 46.24 40.95 42.00 38,168 -3.30(-7.28%)
Jan 10, 2022 48.75 48.75 44.25 45.30 26,840 -2.70(-5.63%)
Jan 07, 2022 54.91 54.91 47.55 48.00 52,720 -1.05(-2.14%)
Jan 06, 2022 52.05 52.34 48.60 49.05 11,971 -1.95(-3.82%)
Jan 05, 2022 57.30 58.50 49.95 51.00 37,878 -6.00(-10.53%)
Jan 04, 2022 60.00 60.75 56.85 57.00 41,155 -3.45(-5.71%)
Jan 03, 2022 58.65 60.90 55.05 60.45 50,359 +1.20(+2.03%)
Dec 31, 2021 58.80 62.16 53.25 59.25 137,050 -8.55(-12.61%)
Dec 30, 2021 74.70 75.00 66.75 67.80 19,333 -6.00(-8.13%)
Dec 29, 2021 71.10 76.05 69.90 73.80 27,543 +2.25(+3.14%)
Dec 28, 2021 68.25 72.45 64.50 71.55 16,441 +2.25(+3.25%)
Dec 27, 2021 69.90 74.25 68.25 69.30 15,977 -0.90(-1.28%)
Dec 23, 2021 75.45 78.75 64.50 70.20 36,032 -5.40(-7.14%)
Dec 22, 2021 70.35 78.60 67.95 75.60 60,978 +5.25(+7.46%)
Dec 21, 2021 61.80 71.70 59.10 70.35 137,165 +8.55(+13.83%)
Dec 20, 2021 56.40 61.80 54.75 61.80 55,564 +4.20(+7.29%)
Dec 17, 2021 55.20 58.05 51.75 57.60 89,791 +1.50(+2.67%)
Dec 16, 2021 60.90 64.35 52.95 56.10 2,913,227 +5.70(+11.31%)
Dec 15, 2021 49.35 52.49 47.55 50.40 5,179 +0.30(+0.60%)
Dec 14, 2021 49.80 51.75 48.75 50.10 7,787 -0.45(-0.89%)
Dec 13, 2021 52.80 53.55 49.95 50.55 5,076 -1.95(-3.71%)
Dec 10, 2021 55.65 55.65 52.50 52.50 6,324 -3.00(-5.41%)
Dec 09, 2021 57.00 58.50 54.75 55.50 4,116 -1.65(-2.89%)
Dec 08, 2021 56.40 59.10 54.91 57.15 2,775 +0.75(+1.33%)
Dec 07, 2021 55.80 58.50 55.05 56.40 5,766 +1.50(+2.73%)
Dec 06, 2021 58.20 59.10 53.70 54.90 8,769 -2.85(-4.94%)
Dec 03, 2021 60.00 61.35 55.95 57.75 7,228 -2.40(-3.99%)
Dec 02, 2021 57.90 61.35 55.80 60.15 5,394 +2.70(+4.70%)
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.