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

Stryve Foods Inc (NQ: SNAX )

1.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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 1.310 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%)
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.