Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Stryve Foods Inc (NQ: SNAX )

1.680 +0.130 (+8.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2024	1.480	1.620	1.460	1.550	26,758	+0.06(+4.03%)
May 03, 2024	1.530	1.550	1.430	1.490	33,018	+0.02(+1.71%)
May 02, 2024	1.500	1.510	1.430	1.465	10,171	-0.03(-2.33%)
May 01, 2024	1.430	1.520	1.430	1.500	6,567	+0.00(+0.00%)
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	1.300	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%)

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 San Rafael

Find A Business

or Browse Listings

Stryve Foods Inc (NQ: SNAX )

Historical Prices