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 (%)
May 17, 2024 1.630 1.770 1.500 1.580 11,913 -0.08(-4.82%)
May 16, 2024 1.800 1.797 1.645 1.660 6,577 -0.06(-3.49%)
May 15, 2024 1.900 1.900 1.720 1.720 9,606 -0.16(-8.51%)
May 14, 2024 1.740 1.890 1.737 1.880 19,594 +0.13(+7.27%)
May 13, 2024 1.720 1.780 1.690 1.753 10,481 +0.07(+4.32%)
May 10, 2024 1.790 1.840 1.580 1.680 16,376 -0.12(-6.67%)
May 09, 2024 1.790 1.840 1.760 1.800 10,928 +0.03(+1.69%)
May 08, 2024 1.700 1.820 1.610 1.770 18,269 +0.09(+5.36%)
May 07, 2024 1.620 1.740 1.500 1.680 33,985 +0.13(+8.39%)
May 06, 2024 1.480 1.620 1.460 1.550 26,758 +0.06(+4.03%)
May 03, 2024 1.530 1.550 1.430 1.490 33,018 +0.02(+1.71%)
May 02, 2024 1.500 1.510 1.430 1.465 10,171 -0.03(-2.33%)
May 01, 2024 1.430 1.520 1.430 1.500 6,567 +0.00(+0.00%)
Apr 30, 2024 1.480 1.530 1.361 1.500 9,703 +0.02(+1.35%)
Apr 29, 2024 1.380 1.480 1.340 1.480 17,430 +0.12(+8.82%)
Apr 26, 2024 1.354 1.450 1.300 1.360 22,735 +0.05(+3.82%)
Apr 25, 2024 1.350 1.350 1.260 1.310 14,368 -0.02(-1.50%)
Apr 24, 2024 1.290 1.360 1.280 1.330 8,419 +0.00(+0.00%)
Apr 23, 2024 1.380 1.440 1.270 1.330 57,998 -0.04(-2.92%)
Apr 22, 2024 1.390 1.400 1.328 1.370 9,404 -0.03(-2.14%)
Apr 19, 2024 1.500 1.500 1.330 1.400 22,191 -0.05(-3.16%)
Apr 18, 2024 1.290 1.479 1.250 1.446 80,479 +0.20(+15.66%)
Apr 17, 2024 1.290 1.350 1.250 1.250 15,197 -0.06(-4.58%)
Apr 16, 2024 1.250 1.310 1.200 1.310 14,873 +0.06(+4.80%)
Apr 15, 2024 1.350 1.365 1.160 1.250 55,604 -0.13(-9.51%)
Apr 12, 2024 1.350 1.426 1.298 1.381 16,296 +0.03(+1.95%)
Apr 11, 2024 1.270 1.370 1.260 1.355 24,022 +0.05(+4.23%)
Apr 10, 2024 1.260 1.330 1.230 1.300 19,737 +0.05(+4.13%)
Apr 09, 2024 1.330 1.330 1.200 1.248 6,816 -0.03(-2.47%)
Apr 08, 2024 1.180 1.300 1.170 1.280 17,842 +0.12(+10.34%)
Apr 05, 2024 1.180 1.180 1.140 1.160 18,853 +0.02(+1.75%)
Apr 04, 2024 1.140 1.210 1.130 1.140 82,601 -0.02(-1.72%)
Apr 03, 2024 1.170 1.200 1.140 1.160 44,209 -0.05(-3.73%)
Apr 02, 2024 1.410 1.410 1.038 1.205 235,204 -0.25(-16.98%)
Apr 01, 2024 1.500 1.500 1.360 1.452 178,548 -0.01(-0.58%)
Mar 28, 2024 1.370 1.559 1.559 1.460 343,827 +0.09(+6.57%)
Mar 27, 2024 1.300 1.400 1.180 1.370 291,455 +0.11(+8.73%)
Mar 26, 2024 1.170 1.340 1.170 1.260 309,056 +0.07(+5.93%)
Mar 25, 2024 1.250 1.340 1.130 1.190 380,167 -0.06(-4.84%)
Mar 22, 2024 1.223 1.250 1.200 1.250 118,291 +0.00(+0.00%)
Mar 21, 2024 1.250 1.265 1.220 1.250 34,702 +0.00(+0.00%)
Mar 20, 2024 1.250 1.319 1.220 1.250 77,483 +0.02(+1.63%)
Mar 19, 2024 1.200 1.375 1.200 1.230 35,951 +0.02(+1.65%)
Mar 18, 2024 1.210 1.270 1.200 1.210 51,958 -0.01(-0.82%)
Mar 15, 2024 1.190 1.299 1.190 1.220 24,556 +0.00(+0.00%)
Mar 14, 2024 1.270 1.270 1.218 1.220 24,628 -0.02(-1.61%)
Mar 13, 2024 1.260 1.270 1.240 1.240 25,677 -0.03(-2.36%)
Mar 12, 2024 1.330 1.331 1.240 1.270 10,399 +0.00(+0.00%)
Mar 11, 2024 1.270 1.280 1.256 1.270 18,806 +0.01(+0.87%)
Mar 08, 2024 1.280 1.280 1.230 1.259 13,134 -0.01(-0.87%)
Mar 07, 2024 1.250 1.300 1.250 1.270 77,191 +0.00(+0.00%)
Mar 06, 2024 1.290 1.342 1.250 1.270 54,649 +0.00(+0.00%)
Mar 05, 2024 1.270 1.330 1.240 1.270 73,193 -0.01(-0.78%)
Mar 04, 2024 1.280 1.310 1.266 1.280 39,844 +0.00(+0.00%)
Mar 01, 2024 1.330 1.350 1.260 1.280 44,147 -0.02(-1.54%)
Feb 29, 2024 1.340 1.385 1.290 1.300 33,664 +0.02(+1.56%)
Feb 28, 2024 1.350 1.410 1.278 1.280 32,298 -0.05(-3.76%)
Feb 27, 2024 1.320 1.330 1.260 1.330 35,135 -0.01(-0.75%)
Feb 26, 2024 1.330 1.360 1.285 1.340 4,992 -0.00(-0.11%)
Feb 23, 2024 1.420 1.420 1.280 1.341 59,097 -0.07(-4.86%)
Feb 22, 2024 1.360 1.440 1.360 1.410 63,808 +0.04(+2.92%)
Feb 21, 2024 1.350 1.416 1.350 1.370 15,872 +0.02(+1.48%)
Feb 20, 2024 1.520 1.520 1.340 1.350 15,713 -0.07(-4.93%)
Feb 16, 2024 1.510 1.570 1.420 1.420 36,254 -0.11(-7.19%)
Feb 15, 2024 1.510 1.550 1.450 1.530 13,685 +0.04(+2.68%)
Feb 14, 2024 1.430 1.500 1.430 1.490 7,165 +0.03(+2.05%)
Feb 13, 2024 1.450 1.480 1.350 1.460 18,498 -0.02(-1.02%)
Feb 12, 2024 1.560 1.600 1.400 1.475 33,960 -0.08(-5.45%)
Feb 09, 2024 1.530 1.590 1.460 1.560 14,038 +0.07(+5.05%)
Feb 08, 2024 1.480 1.530 1.453 1.485 9,609 +0.00(+0.00%)
Feb 07, 2024 1.450 1.553 1.450 1.485 3,441 -0.01(-1.00%)
Feb 06, 2024 1.530 1.580 1.463 1.500 13,270 -0.05(-3.23%)
Feb 05, 2024 1.600 1.600 1.490 1.550 11,581 +0.05(+3.33%)
Feb 02, 2024 1.500 1.550 1.460 1.500 21,782 +0.01(+0.67%)
Feb 01, 2024 1.488 1.490 1.363 1.490 17,793 +0.02(+1.37%)
Jan 31, 2024 1.490 1.505 1.410 1.470 11,019 -0.01(-0.69%)
Jan 30, 2024 1.540 1.540 1.400 1.480 2,526 +0.03(+2.07%)
Jan 29, 2024 1.500 1.510 1.410 1.450 19,572 -0.03(-2.03%)
Jan 26, 2024 1.450 1.560 1.450 1.480 5,110 +0.02(+1.37%)
Jan 25, 2024 1.470 1.630 1.460 1.460 22,414 -0.06(-3.95%)
Jan 24, 2024 1.490 1.590 1.490 1.520 15,790 +0.07(+4.83%)
Jan 23, 2024 1.570 1.570 1.450 1.450 12,072 -0.06(-3.97%)
Jan 22, 2024 1.730 1.730 1.490 1.510 8,778 -0.14(-8.48%)
Jan 19, 2024 1.725 1.725 1.480 1.650 18,827 +0.00(+0.00%)
Jan 18, 2024 1.800 1.800 1.650 1.650 11,035 -0.08(-4.62%)
Jan 17, 2024 2.000 2.000 1.600 1.730 77,252 -0.33(-16.22%)
Jan 16, 2024 2.200 2.200 2.050 2.065 29,928 -0.14(-6.14%)
Jan 12, 2024 2.100 2.240 2.100 2.200 6,446 +0.06(+2.56%)
Jan 11, 2024 2.200 2.320 2.110 2.145 24,496 -0.10(-4.24%)
Jan 10, 2024 2.370 2.416 2.210 2.240 5,646 -0.02(-0.88%)
Jan 09, 2024 2.320 2.320 2.260 2.260 4,379 -0.12(-5.04%)
Jan 08, 2024 2.420 2.450 2.320 2.380 21,129 -0.12(-4.80%)
Jan 05, 2024 2.563 2.563 2.450 2.500 15,042 -0.03(-1.19%)
Jan 04, 2024 2.570 2.626 2.500 2.530 4,879 -0.04(-1.56%)
Jan 03, 2024 2.600 2.650 2.450 2.570 31,329 -0.06(-2.28%)
Jan 02, 2024 2.610 2.717 2.547 2.630 18,257 +0.03(+1.15%)
Dec 29, 2023 2.650 2.950 2.550 2.600 65,088 +0.02(+0.78%)
Dec 28, 2023 2.540 2.640 2.520 2.580 17,980 +0.10(+3.82%)
Dec 27, 2023 2.470 2.510 2.450 2.485 7,238 +0.01(+0.61%)
Dec 26, 2023 2.490 2.542 2.445 2.470 13,433 -0.10(-3.89%)
Dec 22, 2023 2.530 2.689 2.380 2.570 67,120 +0.01(+0.39%)
Dec 21, 2023 2.690 2.735 2.482 2.560 9,535 -0.02(-0.97%)
Dec 20, 2023 2.600 2.600 2.440 2.585 10,931 +0.04(+1.77%)
Dec 19, 2023 2.575 2.575 2.413 2.540 11,152 +0.06(+2.42%)
Dec 18, 2023 2.510 2.550 2.430 2.480 6,582 +0.01(+0.40%)
Dec 15, 2023 2.450 2.620 2.350 2.470 24,127 +0.02(+0.82%)
Dec 14, 2023 2.450 2.450 2.296 2.450 20,391 +0.11(+4.70%)
Dec 13, 2023 2.270 2.490 2.254 2.340 22,113 +0.04(+1.74%)
Dec 12, 2023 2.410 2.470 2.250 2.300 28,424 -0.14(-5.74%)
Dec 11, 2023 2.570 2.800 2.407 2.440 23,671 -0.09(-3.56%)
Dec 08, 2023 2.800 2.875 2.500 2.530 42,081 -0.14(-5.24%)
Dec 07, 2023 2.900 3.050 2.650 2.670 92,447 -0.17(-5.99%)
Dec 06, 2023 2.810 2.930 2.800 2.840 31,584 +0.04(+1.29%)
Dec 05, 2023 2.855 2.855 2.770 2.804 15,065 -0.05(-1.62%)
Dec 04, 2023 2.861 2.919 2.800 2.850 32,715 -0.03(-1.04%)
Dec 01, 2023 2.940 2.950 2.780 2.880 30,501 +0.07(+2.49%)
Nov 30, 2023 2.910 3.060 2.800 2.810 38,537 -0.18(-6.02%)
Nov 29, 2023 3.200 3.200 2.850 2.990 42,963 -0.11(-3.55%)
Nov 28, 2023 3.300 3.380 3.040 3.100 57,171 -0.05(-1.59%)
Nov 27, 2023 3.050 3.340 3.050 3.150 37,450 +0.13(+4.30%)
Nov 24, 2023 2.892 3.080 2.892 3.020 8,249 +0.02(+0.67%)
Nov 22, 2023 2.850 3.040 2.850 3.000 16,282 +0.18(+6.38%)
Nov 21, 2023 3.000 3.087 2.820 2.820 10,042 -0.18(-6.00%)
Nov 20, 2023 3.130 3.220 3.000 3.000 50,478 -0.20(-6.25%)
Nov 17, 2023 2.610 3.452 2.610 3.200 25,871 +0.59(+22.61%)
Nov 16, 2023 2.638 2.740 2.602 2.610 3,973 +0.02(+0.77%)
Nov 15, 2023 2.450 2.632 2.450 2.590 9,680 -0.16(-5.82%)
Nov 14, 2023 2.500 2.785 2.500 2.750 6,311 +0.25(+10.00%)
Nov 13, 2023 2.690 2.695 2.470 2.500 13,707 -0.11(-4.21%)
Nov 10, 2023 2.625 2.625 2.520 2.610 7,308 +0.05(+1.95%)
Nov 09, 2023 2.750 2.800 2.550 2.560 25,720 -0.24(-8.57%)
Nov 08, 2023 2.720 2.900 2.580 2.800 27,411 +0.24(+9.37%)
Nov 07, 2023 2.750 2.842 2.550 2.560 10,297 -0.19(-6.91%)
Nov 06, 2023 2.790 2.831 2.620 2.750 8,016 +0.01(+0.36%)
Nov 03, 2023 2.485 2.850 2.485 2.740 28,658 +0.25(+10.04%)
Nov 02, 2023 2.515 2.555 2.487 2.490 28,048 +0.06(+2.47%)
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.