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

Stryve Foods Inc (NQ: SNAX )

1.680 -0.120 (-6.67%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2021 60.00 62.10 56.85 57.45 6,030 -1.05(-1.79%)
Nov 30, 2021 57.60 60.15 55.80 58.50 7,724 +0.75(+1.30%)
Nov 29, 2021 61.50 63.30 56.10 57.75 18,249 -2.70(-4.47%)
Nov 26, 2021 60.00 65.25 59.85 60.45 5,899 -1.65(-2.66%)
Nov 24, 2021 63.75 69.30 61.50 62.10 19,578 -1.35(-2.13%)
Nov 23, 2021 63.60 65.40 59.25 63.45 51,578 +0.15(+0.24%)
Nov 22, 2021 66.30 67.50 61.07 63.30 55,751 -2.40(-3.65%)
Nov 19, 2021 63.00 69.45 63.00 65.70 17,385 +2.25(+3.55%)
Nov 18, 2021 63.30 64.65 63.15 63.45 12,563 -1.95(-2.98%)
Nov 17, 2021 72.75 74.25 63.45 65.40 30,151 -7.05(-9.73%)
Nov 16, 2021 79.80 80.25 71.78 72.45 29,779 -7.35(-9.21%)
Nov 15, 2021 80.55 82.44 76.65 79.80 11,581 +0.30(+0.38%)
Nov 12, 2021 81.15 81.90 76.80 79.50 6,431 -2.55(-3.11%)
Nov 11, 2021 81.00 82.80 80.40 82.05 2,391 +0.90(+1.11%)
Nov 10, 2021 80.10 81.75 81.15 2,046 +1.05(+1.31%)
Nov 09, 2021 78.75 80.10 78.15 80.10 4,158 +1.35(+1.71%)
Nov 08, 2021 78.15 81.45 78.00 78.75 3,839 +0.60(+0.77%)
Nov 05, 2021 78.30 81.00 75.75 78.15 3,299 +0.30(+0.39%)
Nov 04, 2021 83.10 83.17 77.85 77.85 3,492 -4.65(-5.64%)
Nov 03, 2021 81.75 84.30 81.01 82.50 3,579 -0.30(-0.36%)
Nov 02, 2021 83.85 84.15 80.72 82.80 2,673 -1.20(-1.43%)
Nov 01, 2021 77.25 84.75 76.05 84.00 5,569 +7.95(+10.45%)
Oct 29, 2021 80.55 75.15 76.05 11,740 -5.85(-7.14%)
Oct 28, 2021 85.65 85.72 80.70 81.90 5,446 -1.05(-1.27%)
Oct 27, 2021 85.05 85.35 81.45 82.95 3,660 -2.55(-2.98%)
Oct 26, 2021 84.00 85.50 8,913 +1.80(+2.15%)
Oct 25, 2021 82.80 86.10 81.15 83.70 11,386 +1.50(+1.82%)
Oct 22, 2021 78.15 84.90 77.40 82.20 15,232 +3.60(+4.58%)
Oct 21, 2021 78.75 81.15 78.00 78.60 1,308 -0.15(-0.19%)
Oct 20, 2021 80.10 81.00 78.30 78.75 5,020 -1.35(-1.69%)
Oct 19, 2021 78.30 80.85 78.30 80.10 3,499 +2.70(+3.49%)
Oct 18, 2021 80.70 81.15 76.80 77.40 9,951 -1.50(-1.90%)
Oct 15, 2021 84.00 84.45 78.75 78.90 3,273 -6.00(-7.07%)
Oct 14, 2021 83.40 87.45 83.40 84.90 1,826 +0.15(+0.18%)
Oct 13, 2021 87.75 88.95 83.70 84.75 3,849 -3.00(-3.42%)
Oct 12, 2021 86.10 89.55 86.10 87.75 1,684 +1.80(+2.09%)
Oct 11, 2021 85.65 91.67 82.95 85.95 6,739 +0.60(+0.70%)
Oct 08, 2021 84.00 85.35 82.72 85.35 1,480 +0.60(+0.71%)
Oct 07, 2021 80.40 85.35 80.40 84.75 5,241 +5.40(+6.81%)
Oct 06, 2021 82.35 85.80 77.25 79.35 10,096 -3.45(-4.17%)
Oct 05, 2021 84.75 86.18 82.65 82.80 3,334 -1.65(-1.95%)
Oct 04, 2021 83.40 84.90 79.20 84.45 6,019 +0.15(+0.18%)
Oct 01, 2021 79.65 84.30 78.90 84.30 6,656 +4.05(+5.05%)
Sep 30, 2021 83.25 84.15 78.00 80.25 12,017 -2.70(-3.25%)
Sep 29, 2021 82.95 84.30 81.60 82.95 10,021 -1.05(-1.25%)
Sep 28, 2021 85.35 85.35 81.15 84.00 7,608 +1.50(+1.82%)
Sep 27, 2021 86.85 88.65 78.90 82.50 19,832 -5.25(-5.98%)
Sep 24, 2021 88.50 92.70 87.15 87.75 4,359 -0.75(-0.85%)
Sep 23, 2021 89.10 92.25 86.85 88.50 4,865 -0.30(-0.34%)
Sep 22, 2021 90.75 94.05 87.83 88.80 5,925 -1.35(-1.50%)
Sep 21, 2021 92.70 97.89 88.65 90.15 6,351 -1.05(-1.15%)
Sep 20, 2021 93.00 98.55 90.90 91.20 6,730 +1.65(+1.84%)
Sep 17, 2021 99.75 108.00 89.55 89.55 20,816 -10.05(-10.09%)
Sep 16, 2021 93.30 106.05 89.10 99.60 17,351 +6.60(+7.10%)
Sep 15, 2021 91.35 94.50 89.25 93.00 5,252 +0.90(+0.98%)
Sep 14, 2021 94.80 96.00 90.90 92.10 3,920 -0.75(-0.81%)
Sep 13, 2021 100.50 100.80 90.75 92.85 4,426 -8.10(-8.02%)
Sep 10, 2021 100.20 103.09 95.40 100.95 5,797 -0.15(-0.15%)
Sep 09, 2021 105.60 109.80 99.90 101.10 3,253 -5.70(-5.34%)
Sep 08, 2021 111.90 112.65 105.00 106.80 2,089 -4.50(-4.04%)
Sep 07, 2021 112.50 113.40 110.25 111.30 1,825 -0.75(-0.67%)
Sep 03, 2021 113.55 113.55 110.17 112.05 1,468 -1.95(-1.71%)
Sep 02, 2021 115.50 116.25 112.50 114.00 2,102 -0.75(-0.65%)
Sep 01, 2021 115.05 117.60 112.50 114.75 2,184 +1.65(+1.46%)
Aug 31, 2021 116.25 116.40 112.65 113.10 1,511 -2.25(-1.95%)
Aug 30, 2021 116.40 116.70 113.55 115.35 1,820 +0.60(+0.52%)
Aug 27, 2021 112.80 116.10 112.80 114.75 1,845 +2.25(+2.00%)
Aug 26, 2021 110.55 116.10 106.05 112.50 2,614 +0.60(+0.54%)
Aug 25, 2021 103.05 114.75 103.05 111.90 3,728 +10.80(+10.68%)
Aug 24, 2021 93.75 102.45 93.30 101.10 2,164 +7.80(+8.36%)
Aug 23, 2021 91.65 94.88 88.50 93.30 2,889 +4.05(+4.54%)
Aug 20, 2021 85.65 92.85 84.60 89.25 5,114 +3.00(+3.48%)
Aug 19, 2021 88.50 93.75 85.50 86.25 5,802 -4.20(-4.64%)
Aug 18, 2021 90.45 93.75 85.50 90.45 5,618 -1.50(-1.63%)
Aug 17, 2021 103.65 104.63 90.00 91.95 13,302 -10.80(-10.51%)
Aug 16, 2021 105.60 111.60 101.40 102.75 5,452 -0.45(-0.44%)
Aug 13, 2021 112.50 112.50 101.55 103.20 4,602 -4.80(-4.44%)
Aug 12, 2021 108.90 110.85 105.60 108.00 2,738 -2.17(-1.97%)
Aug 11, 2021 114.75 114.75 108.22 110.17 378 -4.88(-4.24%)
Aug 10, 2021 112.50 115.05 108.92 115.05 4,167 +1.50(+1.32%)
Aug 09, 2021 118.05 120.00 112.50 113.55 4,565 -4.50(-3.81%)
Aug 06, 2021 120.30 120.45 113.16 118.05 4,113 +0.60(+0.51%)
Aug 05, 2021 120.45 120.45 113.33 117.45 5,297 -1.27(-1.07%)
Aug 04, 2021 122.85 123.60 117.22 118.72 1,120 +0.60(+0.51%)
Aug 03, 2021 121.65 122.55 117.15 118.12 2,487 -1.88(-1.56%)
Aug 02, 2021 124.50 128.10 118.50 120.00 4,982 -1.50(-1.23%)
Jul 30, 2021 130.05 130.05 121.12 121.50 7,889 -6.00(-4.71%)
Jul 29, 2021 128.55 129.30 123.08 127.50 5,631 +1.35(+1.07%)
Jul 28, 2021 121.50 127.20 120.00 126.15 7,403 +4.05(+3.32%)
Jul 27, 2021 118.50 123.15 115.35 122.10 7,549 +5.10(+4.36%)
Jul 26, 2021 122.40 125.25 115.95 117.00 2,933 -3.30(-2.74%)
Jul 23, 2021 125.25 125.25 117.46 120.30 7,259 -2.10(-1.72%)
Jul 22, 2021 141.00 141.00 112.50 122.40 35,813 -17.10(-12.26%)
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.