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 ) 1.720 -0.080 (-4.44%) Streaming Delayed Price Updated: 3:07 PM EDT, Aug 14, 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 (%) 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%) Aug 01, 2024 1.880 1.890 1.700 1.784 10,246 -0.02(-0.89%) Jul 31, 2024 1.910 2.130 1.750 1.800 21,826 -0.01(-0.83%) Jul 30, 2024 1.850 1.902 1.800 1.815 7,437 +0.00(+0.00%) Jul 29, 2024 1.940 2.140 1.810 1.815 13,361 -0.13(-6.80%) Jul 26, 2024 1.930 2.299 1.640 1.947 53,447 +0.02(+0.90%) Jul 25, 2024 2.010 2.059 1.920 1.930 5,694 -0.08(-3.98%) Jul 24, 2024 2.280 2.325 2.010 2.010 15,051 -0.22(-9.87%) Jul 23, 2024 2.270 2.300 2.180 2.230 5,096 -0.02(-0.89%) Jul 22, 2024 2.190 2.250 2.189 2.250 4,430 +0.03(+1.21%) Jul 19, 2024 2.230 2.280 2.190 2.223 3,099 -0.08(-3.35%) Jul 18, 2024 2.200 2.310 2.200 2.300 5,492 +0.01(+0.44%) Jul 17, 2024 2.275 2.290 2.250 2.290 2,245 +0.00(+0.07%) Jul 16, 2024 2.220 2.290 2.200 2.288 4,948 +0.06(+2.84%) Jul 15, 2024 2.270 2.270 2.203 2.225 7,168 +0.04(+2.06%) Jul 12, 2024 2.060 2.230 1.990 2.180 16,264 +0.07(+3.32%) Jul 11, 2024 1.890 2.110 1.890 2.110 10,327 +0.24(+12.64%) Jul 10, 2024 1.910 1.920 1.860 1.873 15,653 -0.11(-5.39%) Jul 09, 2024 1.890 1.995 1.800 1.980 9,732 +0.10(+5.32%) Jul 08, 2024 1.840 1.980 1.835 1.880 8,586 +0.06(+3.30%) Jul 05, 2024 1.830 1.830 1.765 1.820 1,657 +0.11(+6.43%) Jul 03, 2024 1.600 1.850 1.600 1.710 13,015 +0.01(+0.58%) Jul 02, 2024 1.770 1.770 1.700 1.700 6,254 -0.12(-6.59%) Jul 01, 2024 1.690 1.820 1.680 1.820 6,459 +0.07(+4.00%) Jun 28, 2024 1.750 1.770 1.645 1.750 10,972 -0.02(-1.13%) Jun 27, 2024 1.820 1.900 1.770 1.770 6,466 -0.01(-0.56%) Jun 26, 2024 1.820 1.955 1.700 1.780 13,518 -0.01(-0.56%) Jun 25, 2024 1.770 1.800 1.720 1.790 9,154 -0.04(-2.19%) Jun 24, 2024 1.750 1.890 1.700 1.830 18,372 +0.11(+6.40%) Jun 21, 2024 1.930 1.959 1.720 1.720 15,616 -0.20(-10.42%) Jun 20, 2024 2.140 2.140 1.600 1.920 18,997 -0.06(-3.03%) Jun 18, 2024 1.970 1.980 1.901 1.980 4,847 +0.03(+1.54%) Jun 17, 2024 2.050 2.130 1.950 1.950 12,241 -0.05(-2.50%) Jun 14, 2024 2.100 2.100 1.980 2.000 10,872 -0.07(-3.38%) Jun 13, 2024 2.090 2.120 2.070 2.070 9,340 +0.01(+0.49%) Jun 12, 2024 2.060 2.060 2.040 2.060 4,618 +0.01(+0.49%) Jun 11, 2024 1.940 2.050 1.940 2.050 15,019 +0.18(+9.62%) Jun 10, 2024 1.850 1.980 1.850 1.870 12,350 -0.08(-3.86%) Jun 07, 2024 1.970 1.980 1.890 1.945 2,790 +0.02(+0.79%) Jun 06, 2024 1.890 1.980 1.820 1.930 6,169 +0.05(+2.66%) Jun 05, 2024 1.740 1.880 1.670 1.880 11,205 +0.13(+7.43%) Jun 04, 2024 1.690 1.900 1.650 1.750 14,515 +0.00(+0.00%) 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.