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

Stryve Foods Inc (NQ: SNAX )

1.360 -0.090 (-6.20%)
Streaming Delayed Price Updated: 12:55 PM EDT, Apr 19, 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, 2023 7.500 8.780 5.865 7.275 13,556 -0.52(-6.73%)
Mar 30, 2023 7.990 8.700 7.530 7.800 2,957 +0.19(+2.48%)
Mar 29, 2023 7.650 8.820 7.500 7.611 6,779 -0.34(-4.26%)
Mar 28, 2023 8.850 9.000 7.500 7.950 3,382 +0.12(+1.55%)
Mar 27, 2023 8.749 9.363 6.752 7.829 14,368 -0.51(-6.07%)
Mar 24, 2023 8.925 9.370 7.800 8.334 1,628 -0.74(-8.17%)
Mar 23, 2023 9.302 9.789 9.075 9.075 1,505 -0.61(-6.26%)
Mar 22, 2023 9.002 9.900 9.002 9.681 477 +0.58(+6.33%)
Mar 21, 2023 9.748 9.748 8.701 9.105 1,159 -0.04(-0.49%)
Mar 20, 2023 8.700 9.748 8.700 9.150 2,401 +0.45(+5.23%)
Mar 17, 2023 8.850 9.792 8.550 8.695 6,013 -0.08(-0.92%)
Mar 16, 2023 8.292 8.850 8.100 8.777 7,804 +0.08(+0.86%)
Mar 15, 2023 9.900 10.20 7.500 8.701 11,956 -1.11(-11.30%)
Mar 14, 2023 10.20 10.80 9.810 9.810 1,642 -0.09(-0.91%)
Mar 13, 2023 9.900 10.20 9.900 9.900 5,042 -0.30(-2.94%)
Mar 10, 2023 10.36 10.80 9.752 10.20 2,201 +0.29(+2.97%)
Mar 09, 2023 10.35 10.50 9.903 9.906 2,765 -0.15(-1.51%)
Mar 08, 2023 10.41 10.47 9.879 10.06 1,822 +0.11(+1.15%)
Mar 07, 2023 10.57 10.57 9.905 9.944 1,228 -0.19(-1.88%)
Mar 06, 2023 10.80 10.80 10.05 10.13 1,954 -0.03(-0.25%)
Mar 03, 2023 9.914 10.35 9.753 10.16 1,175 +0.41(+4.18%)
Mar 02, 2023 10.05 10.35 9.750 9.752 3,234 -0.30(-2.97%)
Mar 01, 2023 10.35 10.35 10.04 10.05 942 -0.08(-0.80%)
Feb 28, 2023 10.20 10.50 9.902 10.13 544 -0.32(-3.04%)
Feb 27, 2023 10.80 10.79 9.902 10.45 2,220 +0.17(+1.69%)
Feb 24, 2023 10.06 10.50 9.925 10.28 3,326 -0.07(-0.72%)
Feb 23, 2023 10.18 10.80 10.18 10.35 454 -0.14(-1.37%)
Feb 22, 2023 10.35 10.91 9.960 10.49 5,334 +0.55(+5.52%)
Feb 21, 2023 10.30 10.30 9.675 9.945 6,681 +0.13(+1.35%)
Feb 17, 2023 10.56 10.90 9.750 9.813 10,441 -0.56(-5.44%)
Feb 16, 2023 9.540 10.95 9.450 10.38 3,374 +0.65(+6.68%)
Feb 15, 2023 10.35 10.35 9.315 9.727 3,337 -0.32(-3.15%)
Feb 14, 2023 9.914 10.65 9.914 10.04 7,721 -0.23(-2.21%)
Feb 13, 2023 10.84 10.84 9.750 10.27 2,936 -0.08(-0.77%)
Feb 10, 2023 10.05 10.65 9.750 10.35 4,439 +0.30(+2.99%)
Feb 09, 2023 10.50 10.61 10.05 10.05 1,908 +0.04(+0.45%)
Feb 08, 2023 10.50 10.80 9.975 10.01 2,454 -0.12(-1.19%)
Feb 07, 2023 10.21 10.87 10.05 10.12 2,912 -0.23(-2.20%)
Feb 06, 2023 11.25 11.25 10.35 10.35 2,680 -0.60(-5.44%)
Feb 03, 2023 10.75 11.25 10.65 10.95 1,280 +0.17(+1.59%)
Feb 02, 2023 10.50 11.10 9.903 10.78 8,837 +0.28(+2.64%)
Feb 01, 2023 10.50 11.25 10.35 10.50 3,744 -0.31(-2.91%)
Jan 31, 2023 11.29 11.29 10.02 10.81 713 +0.06(+0.57%)
Jan 30, 2023 10.28 11.10 10.21 10.75 1,409 +0.47(+4.61%)
Jan 27, 2023 10.50 11.10 10.20 10.28 4,721 -0.26(-2.50%)
Jan 26, 2023 9.450 10.54 9.450 10.54 6,188 +1.02(+10.69%)
Jan 25, 2023 9.992 10.08 9.525 9.525 7,133 -0.68(-6.63%)
Jan 24, 2023 10.50 10.95 10.17 10.20 9,741 -0.30(-2.87%)
Jan 23, 2023 11.92 11.92 9.911 10.50 11,747 -1.78(-14.51%)
Jan 20, 2023 12.71 12.71 11.10 12.29 10,005 +0.73(+6.35%)
Jan 19, 2023 13.50 13.50 11.42 11.55 4,363 -1.20(-9.40%)
Jan 18, 2023 13.65 13.65 12.31 12.75 2,944 -0.60(-4.49%)
Jan 17, 2023 13.56 13.65 12.75 13.35 6,117 -0.25(-1.85%)
Jan 13, 2023 11.85 14.01 11.52 13.60 17,598 +1.28(+10.34%)
Jan 12, 2023 11.25 13.11 10.95 12.33 11,390 +1.11(+9.85%)
Jan 11, 2023 11.25 11.62 10.88 11.22 4,859 -0.06(-0.55%)
Jan 10, 2023 11.56 11.76 10.98 11.28 1,229 -0.63(-5.29%)
Jan 09, 2023 11.93 11.93 11.40 11.91 2,719 -0.02(-0.14%)
Jan 06, 2023 10.94 12.15 10.35 11.93 9,259 +0.53(+4.64%)
Jan 05, 2023 10.35 11.40 10.35 11.40 2,007 +0.75(+7.04%)
Jan 04, 2023 10.35 10.79 10.35 10.65 9,334 +0.30(+2.88%)
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.