Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Stryve Foods Inc (NQ: SNAX )

1.740 -0.020 (-1.14%)

Streaming Delayed Price Updated: 3:57 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	1.720	1.800	1.720	1.740	3,775	-0.02(-1.14%)
Aug 22, 2024	1.750	1.780	1.650	1.760	6,212	-0.05(-3.03%)
Aug 21, 2024	1.805	1.850	1.700	1.815	4,714	+0.03(+1.97%)
Aug 20, 2024	1.810	1.820	1.720	1.780	4,250	+0.00(+0.02%)
Aug 19, 2024	1.620	1.780	1.620	1.780	4,298	+0.16(+9.85%)
Aug 16, 2024	1.720	1.750	1.620	1.620	8,961	-0.08(-4.71%)
Aug 15, 2024	1.880	1.880	1.600	1.700	9,991	-0.02(-1.16%)
Aug 14, 2024	1.840	1.840	1.580	1.720	17,189	-0.08(-4.41%)
Aug 13, 2024	1.650	1.845	1.650	1.799	5,726	+0.15(+9.07%)
Aug 12, 2024	1.620	1.700	1.380	1.650	20,411	+0.10(+6.44%)
Aug 09, 2024	1.600	1.720	1.550	1.550	10,174	-0.02(-1.27%)
Aug 08, 2024	1.620	1.620	1.530	1.570	6,494	-0.03(-2.03%)
Aug 07, 2024	1.650	1.733	1.540	1.603	8,194	-0.02(-1.08%)
Aug 06, 2024	1.460	1.660	1.460	1.620	16,363	+0.11(+7.33%)
Aug 05, 2024	1.531	1.562	1.313	1.509	24,991	-0.09(-5.66%)
Aug 02, 2024	1.790	1.790	1.580	1.600	15,081	-0.18(-10.32%)
Aug 01, 2024	1.880	1.890	1.700	1.784	10,246	-0.02(-0.89%)
Jul 31, 2024	1.910	2.130	1.750	1.800	21,826	-0.01(-0.83%)
Jul 30, 2024	1.850	1.902	1.800	1.815	7,437	+0.00(+0.00%)
Jul 29, 2024	1.940	2.140	1.810	1.815	13,361	-0.13(-6.80%)
Jul 26, 2024	1.930	2.299	1.640	1.947	53,447	+0.02(+0.90%)
Jul 25, 2024	2.010	2.059	1.920	1.930	5,694	-0.08(-3.98%)
Jul 24, 2024	2.280	2.325	2.010	2.010	15,051	-0.22(-9.87%)
Jul 23, 2024	2.270	2.300	2.180	2.230	5,096	-0.02(-0.89%)
Jul 22, 2024	2.190	2.250	2.189	2.250	4,430	+0.03(+1.21%)
Jul 19, 2024	2.230	2.280	2.190	2.223	3,099	-0.08(-3.35%)
Jul 18, 2024	2.200	2.310	2.200	2.300	5,492	+0.01(+0.44%)
Jul 17, 2024	2.275	2.290	2.250	2.290	2,245	+0.00(+0.07%)
Jul 16, 2024	2.220	2.290	2.200	2.288	4,948	+0.06(+2.84%)
Jul 15, 2024	2.270	2.270	2.203	2.225	7,168	+0.04(+2.06%)
Jul 12, 2024	2.060	2.230	1.990	2.180	16,264	+0.07(+3.32%)
Jul 11, 2024	1.890	2.110	1.890	2.110	10,327	+0.24(+12.64%)
Jul 10, 2024	1.910	1.920	1.860	1.873	15,653	-0.11(-5.39%)
Jul 09, 2024	1.890	1.995	1.800	1.980	9,732	+0.10(+5.32%)
Jul 08, 2024	1.840	1.980	1.835	1.880	8,586	+0.06(+3.30%)
Jul 05, 2024	1.830	1.830	1.765	1.820	1,657	+0.11(+6.43%)
Jul 03, 2024	1.600	1.850	1.600	1.710	13,015	+0.01(+0.58%)
Jul 02, 2024	1.770	1.770	1.700	1.700	6,254	-0.12(-6.59%)
Jul 01, 2024	1.690	1.820	1.680	1.820	6,459	+0.07(+4.00%)
Jun 28, 2024	1.750	1.770	1.645	1.750	10,972	-0.02(-1.13%)
Jun 27, 2024	1.820	1.900	1.770	1.770	6,466	-0.01(-0.56%)
Jun 26, 2024	1.820	1.955	1.700	1.780	13,518	-0.01(-0.56%)
Jun 25, 2024	1.770	1.800	1.720	1.790	9,154	-0.04(-2.19%)
Jun 24, 2024	1.750	1.890	1.700	1.830	18,372	+0.11(+6.40%)
Jun 21, 2024	1.930	1.959	1.720	1.720	15,616	-0.20(-10.42%)
Jun 20, 2024	2.140	2.140	1.600	1.920	18,997	-0.06(-3.03%)
Jun 18, 2024	1.970	1.980	1.901	1.980	4,847	+0.03(+1.54%)
Jun 17, 2024	2.050	2.130	1.950	1.950	12,241	-0.05(-2.50%)
Jun 14, 2024	2.100	2.100	1.980	2.000	10,872	-0.07(-3.38%)
Jun 13, 2024	2.090	2.120	2.070	2.070	9,340	+0.01(+0.49%)
Jun 12, 2024	2.060	2.060	2.040	2.060	4,618	+0.01(+0.49%)
Jun 11, 2024	1.940	2.050	1.940	2.050	15,019	+0.18(+9.62%)
Jun 10, 2024	1.850	1.980	1.850	1.870	12,350	-0.08(-3.86%)
Jun 07, 2024	1.970	1.980	1.890	1.945	2,790	+0.02(+0.79%)
Jun 06, 2024	1.890	1.980	1.820	1.930	6,169	+0.05(+2.66%)
Jun 05, 2024	1.740	1.880	1.670	1.880	11,205	+0.13(+7.43%)
Jun 04, 2024	1.690	1.900	1.650	1.750	14,515	+0.00(+0.00%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Stryve Foods Inc (NQ: SNAX )

Historical Prices