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

Stryve Foods Inc (NQ: SNAX )

1.490 +0.020 (+1.36%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 (%)
Feb 29, 2024 1.340 1.385 1.290 1.300 33,664 +0.02(+1.56%)
Feb 28, 2024 1.350 1.410 1.278 1.280 32,298 -0.05(-3.76%)
Feb 27, 2024 1.320 1.330 1.260 1.330 35,135 -0.01(-0.75%)
Feb 26, 2024 1.330 1.360 1.285 1.340 4,992 -0.00(-0.11%)
Feb 23, 2024 1.420 1.420 1.280 1.341 59,097 -0.07(-4.86%)
Feb 22, 2024 1.360 1.440 1.360 1.410 63,808 +0.04(+2.92%)
Feb 21, 2024 1.350 1.416 1.350 1.370 15,872 +0.02(+1.48%)
Feb 20, 2024 1.520 1.520 1.340 1.350 15,713 -0.07(-4.93%)
Feb 16, 2024 1.510 1.570 1.420 1.420 36,254 -0.11(-7.19%)
Feb 15, 2024 1.510 1.550 1.450 1.530 13,685 +0.04(+2.68%)
Feb 14, 2024 1.430 1.500 1.430 1.490 7,165 +0.03(+2.05%)
Feb 13, 2024 1.450 1.480 1.350 1.460 18,498 -0.02(-1.02%)
Feb 12, 2024 1.560 1.600 1.400 1.475 33,960 -0.08(-5.45%)
Feb 09, 2024 1.530 1.590 1.460 1.560 14,038 +0.07(+5.05%)
Feb 08, 2024 1.480 1.530 1.453 1.485 9,609 +0.00(+0.00%)
Feb 07, 2024 1.450 1.553 1.450 1.485 3,441 -0.01(-1.00%)
Feb 06, 2024 1.530 1.580 1.463 1.500 13,270 -0.05(-3.23%)
Feb 05, 2024 1.600 1.600 1.490 1.550 11,581 +0.05(+3.33%)
Feb 02, 2024 1.500 1.550 1.460 1.500 21,782 +0.01(+0.67%)
Feb 01, 2024 1.488 1.490 1.363 1.490 17,793 +0.02(+1.37%)
Jan 31, 2024 1.490 1.505 1.410 1.470 11,019 -0.01(-0.69%)
Jan 30, 2024 1.540 1.540 1.400 1.480 2,526 +0.03(+2.07%)
Jan 29, 2024 1.500 1.510 1.410 1.450 19,572 -0.03(-2.03%)
Jan 26, 2024 1.450 1.560 1.450 1.480 5,110 +0.02(+1.37%)
Jan 25, 2024 1.470 1.630 1.460 1.460 22,414 -0.06(-3.95%)
Jan 24, 2024 1.490 1.590 1.490 1.520 15,790 +0.07(+4.83%)
Jan 23, 2024 1.570 1.570 1.450 1.450 12,072 -0.06(-3.97%)
Jan 22, 2024 1.730 1.730 1.490 1.510 8,778 -0.14(-8.48%)
Jan 19, 2024 1.725 1.725 1.480 1.650 18,827 +0.00(+0.00%)
Jan 18, 2024 1.800 1.800 1.650 1.650 11,035 -0.08(-4.62%)
Jan 17, 2024 2.000 2.000 1.600 1.730 77,252 -0.33(-16.22%)
Jan 16, 2024 2.200 2.200 2.050 2.065 29,928 -0.14(-6.14%)
Jan 12, 2024 2.100 2.240 2.100 2.200 6,446 +0.06(+2.56%)
Jan 11, 2024 2.200 2.320 2.110 2.145 24,496 -0.10(-4.24%)
Jan 10, 2024 2.370 2.416 2.210 2.240 5,646 -0.02(-0.88%)
Jan 09, 2024 2.320 2.320 2.260 2.260 4,379 -0.12(-5.04%)
Jan 08, 2024 2.420 2.450 2.320 2.380 21,129 -0.12(-4.80%)
Jan 05, 2024 2.563 2.563 2.450 2.500 15,042 -0.03(-1.19%)
Jan 04, 2024 2.570 2.626 2.500 2.530 4,879 -0.04(-1.56%)
Jan 03, 2024 2.600 2.650 2.460 2.570 31,329 -0.06(-2.28%)
Jan 02, 2024 2.610 2.717 2.547 2.630 18,257 +0.03(+1.15%)
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%)
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.