Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6480 +0.0029 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
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%)
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 25,456 -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 29,537 -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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.