Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stryve Foods Inc
(NQ:
SNAX
)
1.510
-0.010 (-0.66%)
Streaming Delayed Price
Updated: 2:10 PM EDT, Sep 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:
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 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%)
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%)
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
.