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

Stryve Foods Inc (NQ: SNAX )

1.290 +0.040 (+3.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 18, 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 (%)
Sep 29, 2023 3.182 3.275 3.090 3.116 6,118 -0.08(-2.62%)
Sep 28, 2023 3.280 3.411 3.200 3.200 11,224 -0.09(-2.74%)
Sep 27, 2023 3.450 3.450 3.290 3.290 5,717 -0.07(-2.08%)
Sep 26, 2023 3.340 3.490 3.340 3.360 2,424 +0.01(+0.45%)
Sep 25, 2023 3.450 3.366 3.330 3.345 11,643 -0.11(-3.32%)
Sep 22, 2023 3.620 3.620 3.430 3.460 14,107 -0.02(-0.43%)
Sep 21, 2023 3.675 3.720 3.330 3.475 21,342 -0.23(-6.33%)
Sep 20, 2023 3.660 3.740 3.562 3.710 19,151 +0.00(+0.00%)
Sep 19, 2023 3.740 3.850 3.710 3.710 21,360 -0.04(-1.07%)
Sep 18, 2023 4.027 4.027 3.729 3.750 2,795 +0.00(+0.00%)
Sep 15, 2023 3.560 3.846 3.560 3.750 18,172 +0.01(+0.27%)
Sep 14, 2023 3.580 4.053 3.580 3.740 29,952 -0.05(-1.32%)
Sep 13, 2023 3.720 3.790 3.580 3.790 14,447 +0.04(+1.07%)
Sep 12, 2023 3.720 3.750 3.656 3.750 4,724 +0.03(+0.80%)
Sep 11, 2023 3.833 3.920 3.720 3.720 22,567 -0.18(-4.61%)
Sep 08, 2023 3.990 4.000 3.800 3.900 15,115 -0.13(-3.23%)
Sep 07, 2023 4.030 4.128 3.980 4.030 19,901 +0.01(+0.25%)
Sep 06, 2023 4.050 4.151 3.990 4.020 6,894 -0.03(-0.76%)
Sep 05, 2023 3.893 4.060 3.890 4.051 4,994 +0.18(+4.67%)
Sep 01, 2023 3.940 3.941 3.850 3.870 3,171 -0.09(-2.27%)
Aug 31, 2023 3.890 4.000 3.780 3.960 9,780 +0.08(+2.06%)
Aug 30, 2023 3.800 3.980 3.800 3.880 12,618 +0.03(+0.78%)
Aug 29, 2023 3.760 3.910 3.760 3.850 10,160 +0.01(+0.26%)
Aug 28, 2023 3.750 3.900 3.723 3.840 20,855 +0.00(+0.00%)
Aug 25, 2023 3.750 3.900 3.750 3.840 8,804 +0.07(+1.86%)
Aug 24, 2023 3.820 3.820 3.655 3.770 6,214 -0.05(-1.31%)
Aug 23, 2023 3.950 3.950 3.750 3.820 10,593 -0.08(-2.05%)
Aug 22, 2023 4.000 4.045 3.780 3.900 7,597 +0.00(+0.00%)
Aug 21, 2023 4.110 4.137 3.900 3.900 20,255 +0.04(+1.04%)
Aug 18, 2023 3.680 4.000 3.580 3.860 14,954 +0.22(+6.04%)
Aug 17, 2023 3.740 3.750 3.550 3.640 9,628 -0.01(-0.27%)
Aug 16, 2023 3.610 3.810 3.510 3.650 4,731 -0.14(-3.69%)
Aug 15, 2023 4.050 4.051 3.440 3.790 40,645 -0.29(-6.99%)
Aug 14, 2023 4.110 4.200 4.050 4.075 7,109 -0.14(-3.44%)
Aug 11, 2023 4.110 4.413 4.110 4.220 15,887 +0.02(+0.48%)
Aug 10, 2023 4.100 4.208 4.100 4.200 3,578 -0.09(-2.10%)
Aug 09, 2023 4.100 4.410 4.100 4.290 24,869 +0.06(+1.42%)
Aug 08, 2023 4.250 4.260 4.050 4.230 9,285 +0.06(+1.44%)
Aug 07, 2023 4.150 4.690 4.150 4.170 47,942 -0.01(-0.24%)
Aug 04, 2023 4.220 4.550 4.150 4.180 21,835 +0.06(+1.46%)
Aug 03, 2023 4.250 4.370 4.106 4.120 36,835 -0.08(-1.90%)
Aug 02, 2023 4.510 4.522 4.180 4.200 16,921 -0.25(-5.62%)
Aug 01, 2023 4.730 4.730 4.450 4.450 14,359 -0.37(-7.65%)
Jul 31, 2023 4.690 4.920 4.590 4.818 10,891 +0.23(+4.98%)
Jul 28, 2023 4.560 4.739 4.560 4.590 3,318 +0.20(+4.56%)
Jul 27, 2023 5.000 5.160 4.380 4.390 39,299 -0.61(-12.20%)
Jul 26, 2023 5.630 6.140 5.000 5.000 78,445 -0.71(-12.43%)
Jul 25, 2023 5.780 5.970 5.550 5.710 15,476 +0.04(+0.71%)
Jul 24, 2023 5.340 5.870 5.300 5.670 52,006 +0.28(+5.14%)
Jul 21, 2023 5.440 5.500 5.230 5.393 10,799 -0.15(-2.66%)
Jul 20, 2023 6.050 6.200 5.200 5.540 51,840 -0.61(-9.92%)
Jul 19, 2023 6.590 6.590 5.810 6.150 39,992 -0.61(-9.02%)
Jul 18, 2023 8.490 8.528 6.500 6.760 97,386 -1.73(-20.38%)
Jul 17, 2023 8.020 8.860 7.848 8.490 83,321 +0.22(+2.66%)
Jul 14, 2023 8.470 8.763 7.710 8.270 24,488 -0.25(-2.94%)
Jul 13, 2023 9.450 9.780 7.800 8.520 33,520 -0.93(-9.84%)
Jul 12, 2023 9.150 9.450 9.150 9.450 4,079 +0.30(+3.31%)
Jul 11, 2023 9.600 9.600 8.433 9.147 790 +0.11(+1.18%)
Jul 10, 2023 8.399 9.408 8.399 9.040 551 +0.56(+6.56%)
Jul 07, 2023 8.552 9.742 8.402 8.484 1,295 -0.07(-0.79%)
Jul 06, 2023 8.700 9.648 8.289 8.552 762 -0.46(-5.06%)
Jul 05, 2023 9.600 9.600 9.000 9.008 1,784 -0.59(-6.17%)
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.