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

Stryve Foods Inc (NQ: SNAX )

0.9194 +0.0194 (+2.16%)
Streaming Delayed Price Updated: 3:56 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.9186 0.9575 0.8610 0.9194 27,475 +0.02(+2.16%)
Nov 26, 2024 0.9398 0.9580 0.8520 0.9000 62,561 -0.04(-4.14%)
Nov 25, 2024 0.9650 1.040 0.9200 0.9389 131,439 -0.02(-2.20%)
Nov 22, 2024 0.9600 1.000 0.9000 0.9600 52,096 +0.03(+3.23%)
Nov 21, 2024 0.9100 0.9600 0.8802 0.9300 35,035 +0.03(+3.31%)
Nov 20, 2024 0.9100 0.9400 0.8800 0.9002 66,272 -0.04(-4.22%)
Nov 19, 2024 0.9200 0.9399 0.8821 0.9399 42,243 +0.00(+0.52%)
Nov 18, 2024 0.9496 0.9496 0.8900 0.9350 69,363 +0.01(+0.60%)
Nov 15, 2024 0.9000 0.9349 0.8897 0.9294 59,138 +0.04(+4.57%)
Nov 14, 2024 0.9000 0.9397 0.8500 0.8888 97,902 -0.04(-4.06%)
Nov 13, 2024 0.8210 0.9588 0.8000 0.9264 192,252 +0.10(+11.78%)
Nov 12, 2024 0.8543 0.8649 0.8000 0.8288 116,641 -0.03(-3.26%)
Nov 11, 2024 0.8408 0.8635 0.8199 0.8567 156,369 +0.02(+2.61%)
Nov 08, 2024 0.7600 0.8500 0.7500 0.8349 195,174 +0.05(+6.47%)
Nov 07, 2024 0.7804 0.8000 0.7800 0.7842 28,659 +0.02(+2.24%)
Nov 06, 2024 0.8505 0.8935 0.7500 0.7670 135,492 -0.09(-10.60%)
Nov 05, 2024 0.8490 0.8749 0.8310 0.8579 27,968 -0.00(-0.45%)
Nov 04, 2024 0.9400 0.9400 0.8230 0.8618 97,771 -0.08(-8.49%)
Nov 01, 2024 0.9898 0.9898 0.9096 0.9418 38,452 -0.04(-4.21%)
Oct 31, 2024 1.020 1.020 0.9200 0.9832 41,796 -0.01(-0.69%)
Oct 30, 2024 0.9800 1.060 0.9201 0.9900 117,707 +0.01(+1.24%)
Oct 29, 2024 0.9136 1.020 0.9068 0.9779 188,664 +0.04(+3.74%)
Oct 28, 2024 0.8800 1.410 0.8800 0.9426 3,502,905 +0.04(+4.86%)
Oct 25, 2024 0.8890 0.9249 0.8714 0.8989 57,843 +0.01(+1.30%)
Oct 24, 2024 0.8810 0.9095 0.8500 0.8874 75,517 +0.00(+0.38%)
Oct 23, 2024 0.9252 0.9252 0.8803 0.8840 25,456 -0.04(-3.90%)
Oct 22, 2024 0.9100 0.9391 0.8900 0.9199 85,383 +0.03(+3.36%)
Oct 21, 2024 0.8500 0.9392 0.8500 0.8900 70,781 +0.02(+2.48%)
Oct 18, 2024 0.8290 0.8686 0.7821 0.8685 95,666 +0.08(+10.64%)
Oct 17, 2024 0.8400 0.8598 0.7701 0.7850 150,201 -0.05(-6.48%)
Oct 16, 2024 0.8490 0.8750 0.8000 0.8394 80,967 -0.03(-3.31%)
Oct 15, 2024 0.9700 0.9700 0.7605 0.8681 260,012 -0.08(-8.14%)
Oct 14, 2024 0.9600 1.000 0.9200 0.9450 107,893 -0.01(-0.65%)
Oct 11, 2024 0.9900 0.9900 0.9000 0.9512 284,864 -0.04(-3.86%)
Oct 10, 2024 1.250 1.260 0.9500 0.9894 1,521,039 -0.32(-24.47%)
Oct 09, 2024 1.380 1.380 1.310 1.310 21,310 -0.01(-0.49%)
Oct 08, 2024 1.460 1.460 1.100 1.316 152,626 -0.11(-7.94%)
Oct 07, 2024 1.440 1.520 1.430 1.430 80,268 -0.09(-5.92%)
Oct 04, 2024 1.597 1.629 1.500 1.520 29,537 -0.04(-2.56%)
Oct 03, 2024 1.630 1.650 1.480 1.560 111,193 -0.06(-4.00%)
Oct 02, 2024 1.500 1.640 1.430 1.625 153,046 +0.20(+13.68%)
Oct 01, 2024 1.480 1.560 1.400 1.429 39,565 -0.03(-2.09%)
Sep 30, 2024 1.620 1.640 1.360 1.460 125,961 -0.13(-8.18%)
Sep 27, 2024 1.620 1.650 1.500 1.590 113,136 +0.01(+0.63%)
Sep 26, 2024 1.650 1.745 1.495 1.580 67,838 -0.08(-4.82%)
Sep 25, 2024 1.780 1.860 1.650 1.660 134,044 -0.01(-0.60%)
Sep 24, 2024 1.720 1.760 1.606 1.670 53,098 +0.00(+0.00%)
Sep 23, 2024 1.810 1.810 1.630 1.670 105,386 -0.13(-7.22%)
Sep 20, 2024 1.800 1.830 1.650 1.800 102,084 +0.01(+0.56%)
Sep 19, 2024 1.420 1.880 1.420 1.790 326,722 +0.45(+33.58%)
Sep 18, 2024 1.330 1.404 1.310 1.340 18,685 -0.02(-1.47%)
Sep 17, 2024 1.380 1.400 1.320 1.360 6,553 -0.04(-2.86%)
Sep 16, 2024 1.440 1.478 1.360 1.400 32,930 -0.09(-5.81%)
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%)
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.