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

Stryve Foods, Inc. - Class A Common Stock (NQ: SNAX )

0.5601 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 5, 2025 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 (%)
Feb 05, 2025 0.5601 0 -0.19(-25.12%)
Feb 04, 2025 0.7700 0.7700 0.7066 0.7480 91,782 +0.00(+0.40%)
Feb 03, 2025 0.7400 0.7580 0.7367 0.7450 20,822 +0.00(+0.15%)
Jan 31, 2025 0.7399 0.7482 0.7301 0.7439 12,937 +0.02(+2.47%)
Jan 30, 2025 0.7600 0.7600 0.7201 0.7260 14,637 -0.02(-3.15%)
Jan 29, 2025 0.7520 0.7710 0.7200 0.7496 33,167 -0.00(-0.32%)
Jan 28, 2025 0.7420 0.7599 0.7399 0.7520 11,078 +0.02(+3.30%)
Jan 27, 2025 0.7890 0.7890 0.7050 0.7280 15,370 -0.02(-2.76%)
Jan 24, 2025 0.7749 0.7930 0.7400 0.7487 12,546 -0.01(-1.87%)
Jan 23, 2025 0.7634 0.7800 0.7500 0.7630 23,676 -0.00(-0.59%)
Jan 22, 2025 0.8000 0.8000 0.7587 0.7675 18,736 -0.00(-0.32%)
Jan 21, 2025 0.7716 0.7998 0.7500 0.7700 49,098 +0.02(+2.67%)
Jan 17, 2025 0.7300 0.7500 0.7180 0.7500 6,782 +0.05(+7.14%)
Jan 16, 2025 0.7500 0.7500 0.6999 0.7000 15,728 -0.03(-3.45%)
Jan 15, 2025 0.7450 0.7700 0.7250 0.7250 22,799 -0.01(-0.68%)
Jan 14, 2025 0.7220 0.7510 0.7149 0.7300 7,467 +0.00(+0.29%)
Jan 13, 2025 0.7250 0.7400 0.6985 0.7279 34,148 -0.01(-1.64%)
Jan 10, 2025 0.7300 0.7497 0.7201 0.7400 65,984 +0.00(+0.00%)
Jan 08, 2025 0.7990 0.7990 0.7007 0.7400 41,449 -0.06(-7.50%)
Jan 07, 2025 0.7800 0.8000 0.7658 0.8000 44,263 +0.04(+4.58%)
Jan 06, 2025 0.8200 0.8499 0.7106 0.7650 84,414 -0.05(-6.59%)
Jan 03, 2025 0.7990 0.8299 0.7800 0.8190 76,018 +0.04(+5.13%)
Jan 02, 2025 0.6550 0.9759 0.6523 0.7790 531,350 +0.14(+21.34%)
Dec 31, 2024 0.6420 0 -0.01(-1.25%)
Dec 30, 2024 0.6509 0.6806 0.6326 0.6501 96,903 -0.02(-2.77%)
Dec 27, 2024 0.6780 0.6800 0.5609 0.6686 155,844 +0.01(+0.98%)
Dec 26, 2024 0.6400 0.6960 0.6400 0.6621 1,030,971 +0.02(+3.45%)
Dec 24, 2024 0.6542 0.6710 0.6030 0.6400 54,279 +0.02(+2.40%)
Dec 23, 2024 0.6300 0.6455 0.6201 0.6250 17,604 -0.02(-3.55%)
Dec 20, 2024 0.6499 0.6824 0.6150 0.6480 31,369 +0.01(+2.14%)
Dec 19, 2024 0.6296 0.6500 0.6220 0.6344 14,286 -0.01(-2.08%)
Dec 18, 2024 0.6401 0.6750 0.6053 0.6479 55,616 +0.00(+0.00%)
Dec 17, 2024 0.6700 0.6996 0.5511 0.6479 102,583 -0.02(-3.30%)
Dec 16, 2024 0.7001 0.7140 0.6661 0.6700 39,660 -0.03(-4.29%)
Dec 13, 2024 0.7740 0.7740 0.7000 0.7000 102,685 -0.03(-4.11%)
Dec 12, 2024 0.7600 0.7898 0.7270 0.7300 47,422 -0.03(-3.78%)
Dec 11, 2024 0.7918 0.7918 0.7270 0.7587 80,757 +0.02(+2.53%)
Dec 10, 2024 0.7900 0.8338 0.7246 0.7400 42,912 -0.05(-5.73%)
Dec 09, 2024 0.8100 0.8478 0.7506 0.7850 96,927 -0.06(-7.64%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.