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

Stryve Foods Inc (NQ: SNAX )

1.250 -0.060 (-4.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
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%)
Nov 01, 2023 2.410 2.530 2.410 2.430 2,227 -0.03(-1.22%)
Oct 31, 2023 2.410 2.645 2.410 2.460 4,947 +0.00(+0.20%)
Oct 30, 2023 2.440 2.590 2.400 2.455 11,235 +0.00(+0.20%)
Oct 27, 2023 2.355 2.610 2.351 2.450 12,550 +0.02(+0.82%)
Oct 26, 2023 2.310 2.440 2.245 2.430 8,368 +0.13(+5.65%)
Oct 25, 2023 2.590 2.760 2.300 2.300 6,203 -0.10(-4.17%)
Oct 24, 2023 2.290 2.400 2.265 2.400 5,860 +0.04(+1.69%)
Oct 23, 2023 2.470 2.480 2.290 2.360 17,094 -0.04(-1.67%)
Oct 20, 2023 2.631 2.631 2.340 2.400 7,211 +0.07(+2.80%)
Oct 19, 2023 2.490 2.695 2.300 2.335 5,764 -0.13(-5.12%)
Oct 18, 2023 2.830 2.830 2.400 2.461 16,909 -0.25(-9.20%)
Oct 17, 2023 2.940 2.940 2.600 2.710 10,352 -0.09(-3.21%)
Oct 16, 2023 2.920 2.940 2.800 2.800 6,590 +0.01(+0.36%)
Oct 13, 2023 2.945 3.000 2.752 2.790 14,160 -0.21(-7.00%)
Oct 12, 2023 2.997 3.010 2.997 3.000 2,371 +0.04(+1.38%)
Oct 11, 2023 3.070 3.100 2.959 2.959 12,428 -0.21(-6.62%)
Oct 10, 2023 3.050 3.169 3.055 3.169 922 +0.07(+2.39%)
Oct 09, 2023 3.135 3.170 3.068 3.095 4,631 -0.00(-0.16%)
Oct 06, 2023 3.330 3.330 3.100 3.100 12,291 -0.08(-2.52%)
Oct 05, 2023 3.140 3.250 3.140 3.180 17,828 +0.00(+0.00%)
Oct 04, 2023 3.070 3.180 2.965 3.180 7,559 +0.03(+0.96%)
Oct 03, 2023 3.080 3.180 2.940 3.150 15,732 +0.11(+3.61%)
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.