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

Stryve Foods Inc (NQ: SNAX )

1.600 +0.050 (+3.23%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 7, 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 (%)
Apr 30, 2024 1.480 1.530 1.361 1.500 9,703 +0.02(+1.35%)
Apr 29, 2024 1.380 1.480 1.340 1.480 17,430 +0.12(+8.82%)
Apr 26, 2024 1.354 1.450 1.300 1.360 22,735 +0.05(+3.82%)
Apr 25, 2024 1.350 1.350 1.260 1.310 14,368 -0.02(-1.50%)
Apr 24, 2024 1.290 1.360 1.280 1.330 8,419 +0.00(+0.00%)
Apr 23, 2024 1.380 1.440 1.270 1.330 57,998 -0.04(-2.92%)
Apr 22, 2024 1.390 1.400 1.328 1.370 9,404 -0.03(-2.14%)
Apr 19, 2024 1.500 1.500 1.330 1.400 22,191 -0.05(-3.16%)
Apr 18, 2024 1.290 1.479 1.250 1.446 80,479 +0.20(+15.66%)
Apr 17, 2024 1.290 1.350 1.250 1.250 15,197 -0.06(-4.58%)
Apr 16, 2024 1.250 1.310 1.200 1.310 14,873 +0.06(+4.80%)
Apr 15, 2024 1.350 1.365 1.160 1.250 55,604 -0.13(-9.51%)
Apr 12, 2024 1.350 1.426 1.298 1.381 16,296 +0.03(+1.95%)
Apr 11, 2024 1.270 1.370 1.260 1.355 24,022 +0.05(+4.23%)
Apr 10, 2024 1.260 1.330 1.230 1.300 19,737 +0.05(+4.13%)
Apr 09, 2024 1.330 1.330 1.200 1.248 6,816 -0.03(-2.47%)
Apr 08, 2024 1.180 1.300 1.170 1.280 17,842 +0.12(+10.34%)
Apr 05, 2024 1.180 1.180 1.140 1.160 18,853 +0.02(+1.75%)
Apr 04, 2024 1.140 1.210 1.130 1.140 82,601 -0.02(-1.72%)
Apr 03, 2024 1.170 1.200 1.140 1.160 44,209 -0.05(-3.73%)
Apr 02, 2024 1.410 1.410 1.038 1.205 235,204 -0.25(-16.98%)
Apr 01, 2024 1.500 1.500 1.360 1.452 178,548 -0.01(-0.58%)
Mar 28, 2024 1.370 1.559 1.559 1.460 343,827 +0.09(+6.57%)
Mar 27, 2024 1.300 1.400 1.180 1.370 291,455 +0.11(+8.73%)
Mar 26, 2024 1.170 1.340 1.170 1.260 309,056 +0.07(+5.93%)
Mar 25, 2024 1.250 1.340 1.130 1.190 380,167 -0.06(-4.84%)
Mar 22, 2024 1.223 1.250 1.200 1.250 118,291 +0.00(+0.00%)
Mar 21, 2024 1.250 1.265 1.220 1.250 34,702 +0.00(+0.00%)
Mar 20, 2024 1.250 1.319 1.220 1.250 77,483 +0.02(+1.63%)
Mar 19, 2024 1.200 1.375 1.200 1.230 35,951 +0.02(+1.65%)
Mar 18, 2024 1.210 1.270 1.200 1.210 51,958 -0.01(-0.82%)
Mar 15, 2024 1.190 1.299 1.190 1.220 24,556 +0.00(+0.00%)
Mar 14, 2024 1.270 1.270 1.218 1.220 24,628 -0.02(-1.61%)
Mar 13, 2024 1.260 1.270 1.240 1.240 25,677 -0.03(-2.36%)
Mar 12, 2024 1.330 1.331 1.240 1.270 10,399 +0.00(+0.00%)
Mar 11, 2024 1.270 1.280 1.256 1.270 18,806 +0.01(+0.87%)
Mar 08, 2024 1.280 1.280 1.230 1.259 13,134 -0.01(-0.87%)
Mar 07, 2024 1.250 1.310 1.250 1.270 77,191 +0.00(+0.00%)
Mar 06, 2024 1.290 1.342 1.250 1.270 54,649 +0.00(+0.00%)
Mar 05, 2024 1.270 1.330 1.240 1.270 73,193 -0.01(-0.78%)
Mar 04, 2024 1.280 1.310 1.266 1.280 39,844 +0.00(+0.00%)
Mar 01, 2024 1.330 1.350 1.260 1.280 44,147 -0.02(-1.54%)
Feb 29, 2024 1.340 1.385 1.290 1.300 33,664 +0.02(+1.56%)
Feb 28, 2024 1.350 1.410 1.278 1.280 32,298 -0.05(-3.76%)
Feb 27, 2024 1.320 1.330 1.260 1.330 35,135 -0.01(-0.75%)
Feb 26, 2024 1.330 1.360 1.285 1.340 4,992 -0.00(-0.11%)
Feb 23, 2024 1.420 1.420 1.280 1.341 59,097 -0.07(-4.86%)
Feb 22, 2024 1.360 1.440 1.360 1.410 63,808 +0.04(+2.92%)
Feb 21, 2024 1.350 1.416 1.350 1.370 15,872 +0.02(+1.48%)
Feb 20, 2024 1.520 1.520 1.340 1.350 15,713 -0.07(-4.93%)
Feb 16, 2024 1.510 1.570 1.420 1.420 36,254 -0.11(-7.19%)
Feb 15, 2024 1.510 1.550 1.450 1.530 13,685 +0.04(+2.68%)
Feb 14, 2024 1.430 1.500 1.430 1.490 7,165 +0.03(+2.05%)
Feb 13, 2024 1.450 1.480 1.350 1.460 18,498 -0.02(-1.02%)
Feb 12, 2024 1.560 1.600 1.400 1.475 33,960 -0.08(-5.45%)
Feb 09, 2024 1.530 1.590 1.460 1.560 14,038 +0.07(+5.05%)
Feb 08, 2024 1.480 1.530 1.453 1.485 9,609 +0.00(+0.00%)
Feb 07, 2024 1.450 1.553 1.450 1.485 3,441 -0.01(-1.00%)
Feb 06, 2024 1.530 1.580 1.463 1.500 13,270 -0.05(-3.23%)
Feb 05, 2024 1.600 1.600 1.490 1.550 11,581 +0.05(+3.33%)
Feb 02, 2024 1.500 1.550 1.460 1.500 21,782 +0.01(+0.67%)
Feb 01, 2024 1.488 1.490 1.363 1.490 17,793 +0.02(+1.37%)
Jan 31, 2024 1.490 1.505 1.410 1.470 11,019 -0.01(-0.69%)
Jan 30, 2024 1.540 1.540 1.400 1.480 2,526 +0.03(+2.07%)
Jan 29, 2024 1.500 1.510 1.410 1.450 19,572 -0.03(-2.03%)
Jan 26, 2024 1.450 1.560 1.450 1.480 5,110 +0.02(+1.37%)
Jan 25, 2024 1.470 1.630 1.460 1.460 22,414 -0.06(-3.95%)
Jan 24, 2024 1.490 1.590 1.490 1.520 15,790 +0.07(+4.83%)
Jan 23, 2024 1.570 1.570 1.450 1.450 12,072 -0.06(-3.97%)
Jan 22, 2024 1.730 1.730 1.490 1.510 8,778 -0.14(-8.48%)
Jan 19, 2024 1.725 1.725 1.480 1.650 18,827 +0.00(+0.00%)
Jan 18, 2024 1.800 1.800 1.650 1.650 11,035 -0.08(-4.62%)
Jan 17, 2024 2.000 2.000 1.600 1.730 77,252 -0.33(-16.22%)
Jan 16, 2024 2.200 2.200 2.050 2.065 29,928 -0.14(-6.14%)
Jan 12, 2024 2.100 2.240 2.100 2.200 6,446 +0.06(+2.56%)
Jan 11, 2024 2.200 2.320 2.110 2.145 24,496 -0.10(-4.24%)
Jan 10, 2024 2.370 2.416 2.210 2.240 5,646 -0.02(-0.88%)
Jan 09, 2024 2.320 2.320 2.260 2.260 4,379 -0.12(-5.04%)
Jan 08, 2024 2.420 2.450 2.320 2.380 21,129 -0.12(-4.80%)
Jan 05, 2024 2.563 2.563 2.450 2.500 15,042 -0.03(-1.19%)
Jan 04, 2024 2.570 2.626 2.500 2.530 4,879 -0.04(-1.56%)
Jan 03, 2024 2.600 2.650 2.460 2.570 31,329 -0.06(-2.28%)
Jan 02, 2024 2.610 2.717 2.547 2.630 18,257 +0.03(+1.15%)
Dec 29, 2023 2.650 2.950 2.550 2.600 65,088 +0.02(+0.78%)
Dec 28, 2023 2.540 2.640 2.520 2.580 17,980 +0.10(+3.82%)
Dec 27, 2023 2.470 2.510 2.450 2.485 7,238 +0.01(+0.61%)
Dec 26, 2023 2.490 2.542 2.445 2.470 13,433 -0.10(-3.89%)
Dec 22, 2023 2.530 2.689 2.380 2.570 67,120 +0.01(+0.39%)
Dec 21, 2023 2.690 2.735 2.482 2.560 9,535 -0.02(-0.97%)
Dec 20, 2023 2.600 2.600 2.440 2.585 10,931 +0.04(+1.77%)
Dec 19, 2023 2.575 2.575 2.413 2.540 11,152 +0.06(+2.42%)
Dec 18, 2023 2.510 2.550 2.430 2.480 6,582 +0.01(+0.40%)
Dec 15, 2023 2.450 2.620 2.350 2.470 24,127 +0.02(+0.82%)
Dec 14, 2023 2.450 2.450 2.296 2.450 20,391 +0.11(+4.70%)
Dec 13, 2023 2.270 2.490 2.254 2.340 22,113 +0.04(+1.74%)
Dec 12, 2023 2.410 2.470 2.250 2.300 28,424 -0.14(-5.74%)
Dec 11, 2023 2.570 2.800 2.407 2.440 23,671 -0.09(-3.56%)
Dec 08, 2023 2.800 2.875 2.500 2.530 42,081 -0.14(-5.24%)
Dec 07, 2023 2.900 3.050 2.650 2.670 92,447 -0.17(-5.99%)
Dec 06, 2023 2.810 2.930 2.800 2.840 31,584 +0.04(+1.29%)
Dec 05, 2023 2.855 2.855 2.770 2.804 15,065 -0.05(-1.62%)
Dec 04, 2023 2.861 2.919 2.800 2.850 32,715 -0.03(-1.04%)
Dec 01, 2023 2.940 2.950 2.780 2.880 30,501 +0.07(+2.49%)
Nov 30, 2023 2.910 3.060 2.800 2.810 38,537 -0.18(-6.02%)
Nov 29, 2023 3.200 3.200 2.850 2.990 42,963 -0.11(-3.55%)
Nov 28, 2023 3.300 3.380 3.040 3.100 57,171 -0.05(-1.59%)
Nov 27, 2023 3.050 3.340 3.050 3.150 37,450 +0.13(+4.30%)
Nov 24, 2023 2.892 3.080 2.892 3.020 8,249 +0.02(+0.67%)
Nov 22, 2023 2.850 3.040 2.850 3.000 16,282 +0.18(+6.38%)
Nov 21, 2023 3.000 3.087 2.820 2.820 10,042 -0.18(-6.00%)
Nov 20, 2023 3.130 3.220 3.000 3.000 50,478 -0.20(-6.25%)
Nov 17, 2023 2.610 3.452 2.610 3.200 25,871 +0.59(+22.61%)
Nov 16, 2023 2.638 2.740 2.602 2.610 3,973 +0.02(+0.77%)
Nov 15, 2023 2.450 2.632 2.450 2.590 9,680 -0.16(-5.82%)
Nov 14, 2023 2.500 2.785 2.500 2.750 6,311 +0.25(+10.00%)
Nov 13, 2023 2.690 2.695 2.470 2.500 13,707 -0.11(-4.21%)
Nov 10, 2023 2.625 2.625 2.520 2.610 7,308 +0.05(+1.95%)
Nov 09, 2023 2.750 2.800 2.550 2.560 25,720 -0.24(-8.57%)
Nov 08, 2023 2.720 2.900 2.580 2.800 27,411 +0.24(+9.37%)
Nov 07, 2023 2.750 2.842 2.550 2.560 10,297 -0.19(-6.91%)
Nov 06, 2023 2.790 2.831 2.620 2.750 8,016 +0.01(+0.36%)
Nov 03, 2023 2.485 2.850 2.485 2.740 28,658 +0.25(+10.04%)
Nov 02, 2023 2.515 2.555 2.487 2.490 28,048 +0.06(+2.47%)
Nov 01, 2023 2.410 2.530 2.410 2.430 2,227 -0.03(-1.22%)
Oct 31, 2023 2.410 2.645 2.410 2.460 4,947 +0.00(+0.20%)
Oct 30, 2023 2.440 2.590 2.400 2.455 11,235 +0.00(+0.20%)
Oct 27, 2023 2.355 2.610 2.351 2.450 12,550 +0.02(+0.82%)
Oct 26, 2023 2.310 2.440 2.245 2.430 8,368 +0.13(+5.65%)
Oct 25, 2023 2.590 2.760 2.300 2.300 6,203 -0.10(-4.17%)
Oct 24, 2023 2.290 2.400 2.265 2.400 5,860 +0.04(+1.69%)
Oct 23, 2023 2.470 2.480 2.290 2.360 17,094 -0.04(-1.67%)
Oct 20, 2023 2.631 2.631 2.340 2.400 7,211 +0.07(+2.80%)
Oct 19, 2023 2.490 2.695 2.300 2.335 5,764 -0.13(-5.12%)
Oct 18, 2023 2.830 2.830 2.400 2.461 16,909 -0.25(-9.20%)
Oct 17, 2023 2.940 2.940 2.600 2.710 10,352 -0.09(-3.21%)
Oct 16, 2023 2.920 2.940 2.800 2.800 6,590 +0.01(+0.36%)
Oct 13, 2023 2.945 3.000 2.752 2.790 14,160 -0.21(-7.00%)
Oct 12, 2023 2.997 3.010 2.997 3.000 2,371 +0.04(+1.38%)
Oct 11, 2023 3.070 3.100 2.959 2.959 12,428 -0.21(-6.62%)
Oct 10, 2023 3.050 3.169 3.055 3.169 922 +0.07(+2.39%)
Oct 09, 2023 3.135 3.170 3.068 3.095 4,631 -0.00(-0.16%)
Oct 06, 2023 3.330 3.330 3.100 3.100 12,291 -0.08(-2.52%)
Oct 05, 2023 3.140 3.250 3.140 3.180 17,828 +0.00(+0.00%)
Oct 04, 2023 3.070 3.180 2.965 3.180 7,559 +0.03(+0.96%)
Oct 03, 2023 3.080 3.180 2.940 3.150 15,732 +0.11(+3.61%)
Oct 02, 2023 3.300 3.300 3.030 3.040 15,858 -0.08(-2.45%)
Sep 29, 2023 3.182 3.275 3.090 3.116 6,118 -0.08(-2.62%)
Sep 28, 2023 3.280 3.411 3.200 3.200 11,224 -0.09(-2.74%)
Sep 27, 2023 3.450 3.450 3.290 3.290 5,717 -0.07(-2.08%)
Sep 26, 2023 3.340 3.490 3.340 3.360 2,424 +0.01(+0.45%)
Sep 25, 2023 3.450 3.366 3.330 3.345 11,643 -0.11(-3.32%)
Sep 22, 2023 3.620 3.620 3.430 3.460 14,107 -0.02(-0.43%)
Sep 21, 2023 3.675 3.720 3.330 3.475 21,342 -0.23(-6.33%)
Sep 20, 2023 3.660 3.740 3.562 3.710 19,151 +0.00(+0.00%)
Sep 19, 2023 3.740 3.850 3.710 3.710 21,360 -0.04(-1.07%)
Sep 18, 2023 4.027 4.027 3.729 3.750 2,795 +0.00(+0.00%)
Sep 15, 2023 3.560 3.846 3.560 3.750 18,172 +0.01(+0.27%)
Sep 14, 2023 3.580 4.053 3.580 3.740 29,952 -0.05(-1.32%)
Sep 13, 2023 3.720 3.790 3.580 3.790 14,447 +0.04(+1.07%)
Sep 12, 2023 3.720 3.750 3.656 3.750 4,724 +0.03(+0.80%)
Sep 11, 2023 3.833 3.920 3.720 3.720 22,567 -0.18(-4.61%)
Sep 08, 2023 3.990 4.000 3.800 3.900 15,115 -0.13(-3.23%)
Sep 07, 2023 4.030 4.128 3.980 4.030 19,901 +0.01(+0.25%)
Sep 06, 2023 4.050 4.151 3.990 4.020 6,894 -0.03(-0.76%)
Sep 05, 2023 3.893 4.060 3.890 4.051 4,994 +0.18(+4.67%)
Sep 01, 2023 3.940 3.941 3.850 3.870 3,171 -0.09(-2.27%)
Aug 31, 2023 3.890 4.000 3.780 3.960 9,780 +0.08(+2.06%)
Aug 30, 2023 3.800 3.980 3.800 3.880 12,618 +0.03(+0.78%)
Aug 29, 2023 3.760 3.910 3.760 3.850 10,160 +0.01(+0.26%)
Aug 28, 2023 3.750 3.900 3.723 3.840 20,855 +0.00(+0.00%)
Aug 25, 2023 3.750 3.900 3.750 3.840 8,804 +0.07(+1.86%)
Aug 24, 2023 3.820 3.820 3.655 3.770 6,214 -0.05(-1.31%)
Aug 23, 2023 3.950 3.950 3.750 3.820 10,593 -0.08(-2.05%)
Aug 22, 2023 4.000 4.045 3.780 3.900 7,597 +0.00(+0.00%)
Aug 21, 2023 4.110 4.137 3.900 3.900 20,255 +0.04(+1.04%)
Aug 18, 2023 3.680 4.000 3.580 3.860 14,954 +0.22(+6.04%)
Aug 17, 2023 3.740 3.750 3.550 3.640 9,628 -0.01(-0.27%)
Aug 16, 2023 3.610 3.810 3.510 3.650 4,731 -0.14(-3.69%)
Aug 15, 2023 4.050 4.051 3.440 3.790 40,645 -0.29(-6.99%)
Aug 14, 2023 4.110 4.200 4.050 4.075 7,109 -0.14(-3.44%)
Aug 11, 2023 4.110 4.413 4.110 4.220 15,887 +0.02(+0.48%)
Aug 10, 2023 4.100 4.208 4.100 4.200 3,578 -0.09(-2.10%)
Aug 09, 2023 4.100 4.410 4.100 4.290 24,869 +0.06(+1.42%)
Aug 08, 2023 4.250 4.260 4.050 4.230 9,285 +0.06(+1.44%)
Aug 07, 2023 4.150 4.690 4.150 4.170 47,942 -0.01(-0.24%)
Aug 04, 2023 4.220 4.550 4.150 4.180 21,835 +0.06(+1.46%)
Aug 03, 2023 4.250 4.370 4.106 4.120 36,835 -0.08(-1.90%)
Aug 02, 2023 4.510 4.522 4.180 4.200 16,921 -0.25(-5.62%)
Aug 01, 2023 4.730 4.730 4.450 4.450 14,359 -0.37(-7.65%)
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.