Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stryve Foods Inc (NQ: SNAX )

1.780 -0.130 (-6.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 4.690 4.920 4.590 4.818 10,891 +0.23(+4.98%)
Jul 28, 2023 4.560 4.739 4.560 4.590 3,318 +0.20(+4.56%)
Jul 27, 2023 5.000 5.160 4.380 4.390 39,299 -0.61(-12.20%)
Jul 26, 2023 5.630 6.140 5.000 5.000 78,445 -0.71(-12.43%)
Jul 25, 2023 5.780 5.970 5.550 5.710 15,476 +0.04(+0.71%)
Jul 24, 2023 5.340 5.870 5.300 5.670 52,006 +0.28(+5.14%)
Jul 21, 2023 5.440 5.500 5.230 5.393 10,799 -0.15(-2.66%)
Jul 20, 2023 6.050 6.200 5.200 5.540 51,840 -0.61(-9.92%)
Jul 19, 2023 6.590 6.590 5.810 6.150 39,992 -0.61(-9.02%)
Jul 18, 2023 8.490 8.528 6.500 6.760 97,386 -1.73(-20.38%)
Jul 17, 2023 8.020 8.860 7.848 8.490 83,321 +0.22(+2.66%)
Jul 14, 2023 8.470 8.763 7.710 8.270 24,488 -0.25(-2.94%)
Jul 13, 2023 9.450 9.780 7.800 8.520 33,520 -0.93(-9.84%)
Jul 12, 2023 9.150 9.450 9.150 9.450 4,079 +0.30(+3.31%)
Jul 11, 2023 9.600 9.600 8.433 9.147 790 +0.11(+1.18%)
Jul 10, 2023 8.399 9.408 8.399 9.040 551 +0.56(+6.56%)
Jul 07, 2023 8.552 9.742 8.402 8.484 1,295 -0.07(-0.79%)
Jul 06, 2023 8.700 9.648 8.289 8.552 762 -0.46(-5.06%)
Jul 05, 2023 9.600 9.600 9.000 9.008 1,784 -0.59(-6.17%)
Jul 03, 2023 9.000 9.750 8.997 9.600 2,175 +0.42(+4.52%)
Jun 30, 2023 9.150 9.299 8.946 9.184 1,271 +0.24(+2.68%)
Jun 29, 2023 7.800 8.944 7.800 8.944 1,121 +1.12(+14.30%)
Jun 28, 2023 7.433 8.444 7.433 7.825 3,046 +0.39(+5.20%)
Jun 27, 2023 7.800 8.151 7.439 7.439 12,033 -0.59(-7.31%)
Jun 26, 2023 8.011 8.595 8.011 8.025 1,129 -0.23(-2.83%)
Jun 23, 2023 8.422 8.985 7.626 8.259 9,097 -0.29(-3.40%)
Jun 22, 2023 9.584 9.822 8.100 8.550 7,699 -0.45(-5.00%)
Jun 21, 2023 9.450 9.854 8.700 9.000 7,050 -0.60(-6.25%)
Jun 20, 2023 10.20 10.24 9.600 9.600 1,595 -0.15(-1.54%)
Jun 16, 2023 9.899 10.36 9.750 9.750 2,413 -0.30(-2.99%)
Jun 15, 2023 9.708 10.47 9.332 10.05 6,371 +4.04(+67.29%)
May 08, 2023 6.450 6.748 6.008 6.008 1,720 -0.14(-2.34%)
May 05, 2023 6.150 6.930 6.150 6.152 3,039 +0.15(+2.50%)
May 04, 2023 5.700 6.294 5.550 6.002 623 +0.29(+5.15%)
May 03, 2023 6.000 6.150 5.679 5.707 7,167 -0.40(-6.53%)
May 02, 2023 7.719 7.719 6.002 6.106 5,360 -0.84(-12.11%)
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.