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 (%)
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%)
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.