Skip to main content

Stryve Foods Inc (NQ: SNAX )

0.8499 -0.0211 (-2.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 0.8990 0.9000 0.8178 0.8499 68,264 -0.02(-2.42%)
Dec 05, 2024 0.8900 0.9000 0.8600 0.8710 47,544 -0.02(-2.35%)
Dec 04, 2024 0.9190 0.9340 0.8500 0.8920 40,231 +0.01(+1.35%)
Dec 03, 2024 0.8877 0.9399 0.8660 0.8801 29,405 -0.03(-2.94%)
Dec 02, 2024 0.9300 0.9368 0.8900 0.9068 20,533 -0.02(-2.38%)
Nov 29, 2024 0.9123 0.9400 0.9001 0.9289 26,706 +0.01(+1.03%)
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 25,467 -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 29,617 -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%)
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.