Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Stryve Foods Inc (NQ: SNAX ) 0.7850 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 17, 2024 0.8400 0.8598 0.7701 0.7850 150,201 -0.05(-6.48%) Oct 16, 2024 0.8490 0.8750 0.8000 0.8394 80,967 -0.03(-3.31%) Oct 15, 2024 0.9700 0.9700 0.7605 0.8681 260,012 -0.08(-8.14%) Oct 14, 2024 0.9600 1.000 0.9200 0.9450 107,893 -0.01(-0.65%) Oct 11, 2024 0.9900 0.9900 0.9000 0.9512 284,864 -0.04(-3.86%) Oct 10, 2024 1.250 1.260 0.9500 0.9894 1,521,039 -0.32(-24.47%) Oct 09, 2024 1.380 1.380 1.310 1.310 21,310 -0.01(-0.49%) Oct 08, 2024 1.460 1.460 1.100 1.316 152,626 -0.11(-7.94%) Oct 07, 2024 1.440 1.520 1.430 1.430 80,268 -0.09(-5.92%) Oct 04, 2024 1.597 1.629 1.500 1.520 29,617 -0.04(-2.56%) Oct 03, 2024 1.630 1.650 1.480 1.560 111,193 -0.06(-4.00%) Oct 02, 2024 1.500 1.640 1.430 1.625 153,046 +0.20(+13.68%) Oct 01, 2024 1.480 1.560 1.400 1.429 39,565 -0.03(-2.09%) Sep 30, 2024 1.620 1.640 1.360 1.460 125,961 -0.13(-8.18%) Sep 27, 2024 1.620 1.650 1.500 1.590 113,136 +0.01(+0.63%) Sep 26, 2024 1.650 1.745 1.495 1.580 67,838 -0.08(-4.82%) Sep 25, 2024 1.780 1.860 1.650 1.660 134,044 -0.01(-0.60%) Sep 24, 2024 1.720 1.760 1.606 1.670 53,098 +0.00(+0.00%) Sep 23, 2024 1.810 1.810 1.630 1.670 105,386 -0.13(-7.22%) Sep 20, 2024 1.800 1.830 1.650 1.800 102,084 +0.01(+0.56%) Sep 19, 2024 1.420 1.880 1.420 1.790 326,722 +0.45(+33.58%) Sep 18, 2024 1.330 1.404 1.310 1.340 18,685 -0.02(-1.47%) Sep 17, 2024 1.380 1.400 1.320 1.360 6,553 -0.04(-2.86%) Sep 16, 2024 1.440 1.478 1.360 1.400 32,930 -0.09(-5.81%) Sep 13, 2024 1.530 1.568 1.410 1.486 17,823 +0.05(+3.22%) Sep 12, 2024 1.380 1.440 1.380 1.440 6,339 +0.05(+3.60%) Sep 11, 2024 1.410 1.490 1.360 1.390 8,754 -0.02(-1.47%) Sep 10, 2024 1.350 1.460 1.320 1.411 18,634 +0.09(+6.88%) Sep 09, 2024 1.420 1.420 1.320 1.320 9,370 -0.07(-5.04%) Sep 06, 2024 1.470 1.540 1.385 1.390 21,350 -0.06(-4.26%) Sep 05, 2024 1.470 1.510 1.450 1.452 12,430 +0.00(+0.10%) Sep 04, 2024 1.490 1.570 1.450 1.450 6,861 -0.06(-3.95%) Sep 03, 2024 1.520 1.550 1.450 1.510 6,589 -0.01(-0.66%) Aug 30, 2024 1.600 1.670 1.450 1.520 26,587 -0.08(-5.00%) Aug 29, 2024 1.710 1.710 1.590 1.600 16,710 -0.15(-8.57%) Aug 28, 2024 1.630 1.750 1.630 1.750 2,691 +0.03(+1.74%) Aug 27, 2024 1.640 1.720 1.605 1.720 3,059 +0.08(+4.88%) Aug 26, 2024 1.730 1.740 1.610 1.640 24,098 -0.10(-5.75%) Aug 23, 2024 1.720 1.800 1.720 1.740 3,775 -0.02(-1.14%) Aug 22, 2024 1.750 1.780 1.650 1.760 6,212 -0.05(-3.03%) Aug 21, 2024 1.805 1.850 1.700 1.815 4,714 +0.03(+1.97%) Aug 20, 2024 1.810 1.820 1.720 1.780 4,250 +0.00(+0.02%) Aug 19, 2024 1.620 1.780 1.620 1.780 4,298 +0.16(+9.85%) Aug 16, 2024 1.720 1.750 1.620 1.620 8,961 -0.08(-4.71%) Aug 15, 2024 1.880 1.880 1.600 1.700 9,991 -0.02(-1.16%) Aug 14, 2024 1.840 1.840 1.580 1.720 17,189 -0.08(-4.41%) Aug 13, 2024 1.650 1.845 1.650 1.799 5,726 +0.15(+9.07%) Aug 12, 2024 1.620 1.700 1.380 1.650 20,411 +0.10(+6.44%) Aug 09, 2024 1.600 1.720 1.550 1.550 10,174 -0.02(-1.27%) Aug 08, 2024 1.620 1.620 1.530 1.570 6,494 -0.03(-2.03%) Aug 07, 2024 1.650 1.733 1.540 1.603 8,194 -0.02(-1.08%) Aug 06, 2024 1.460 1.660 1.460 1.620 16,363 +0.11(+7.33%) Aug 05, 2024 1.531 1.562 1.313 1.509 24,991 -0.09(-5.66%) Aug 02, 2024 1.790 1.790 1.580 1.600 15,081 -0.18(-10.32%) 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.