MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stryve Foods Inc (NQ: SNAX )

1.486 +0.046 (+3.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 13, 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 (%)
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%)
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.
TOP
Email a Story