Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Stryve Foods Inc
(NQ:
SNAX
)
1.930
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jul 25, 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 (%)
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%)
Jun 03, 2024
1.760
1.940
1.750
1.750
8,185
-0.03(-1.69%)
May 31, 2024
1.910
1.990
1.750
1.780
14,923
-0.13(-6.81%)
May 30, 2024
1.940
1.984
1.866
1.910
3,139
-0.04(-2.08%)
May 29, 2024
1.939
1.980
1.910
1.951
13,099
-0.02(-0.98%)
May 28, 2024
1.980
2.010
1.861
1.970
24,527
+0.04(+2.07%)
May 24, 2024
1.660
1.950
1.660
1.930
17,799
+0.17(+9.66%)
May 23, 2024
1.774
1.774
1.600
1.760
10,825
+0.00(+0.00%)
May 22, 2024
1.680
1.800
1.680
1.760
9,902
+0.06(+3.57%)
May 21, 2024
1.645
1.830
1.520
1.699
8,860
+0.16(+10.35%)
May 20, 2024
1.590
1.689
1.458
1.540
46,851
-0.04(-2.53%)
May 17, 2024
1.630
1.770
1.500
1.580
11,913
-0.08(-4.82%)
May 16, 2024
1.800
1.797
1.645
1.660
6,577
-0.06(-3.49%)
May 15, 2024
1.900
1.900
1.720
1.720
9,606
-0.16(-8.51%)
May 14, 2024
1.740
1.890
1.737
1.880
19,594
+0.13(+7.27%)
May 13, 2024
1.720
1.780
1.690
1.753
10,481
+0.07(+4.32%)
May 10, 2024
1.790
1.840
1.580
1.680
16,376
-0.12(-6.67%)
May 09, 2024
1.790
1.840
1.760
1.800
10,928
+0.03(+1.69%)
May 08, 2024
1.700
1.820
1.610
1.770
18,269
+0.09(+5.36%)
May 07, 2024
1.620
1.740
1.500
1.680
33,985
+0.13(+8.39%)
May 06, 2024
1.480
1.620
1.460
1.550
26,758
+0.06(+4.03%)
May 03, 2024
1.530
1.550
1.430
1.490
33,018
+0.02(+1.71%)
May 02, 2024
1.500
1.510
1.430
1.465
10,171
-0.03(-2.33%)
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
.