Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Stryve Foods Inc (NQ: SNAX )

0.9418 -0.0414 (-4.21%)

Streaming Delayed Price Updated: 3:58 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Stryve Foods Inc (NQ: SNAX )

Historical Prices