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 )

1.620 +0.190 (+13.29%)

Streaming Delayed Price Updated: 12:18 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	1.520	1.550	1.450	1.510	6,589	-0.01(-0.66%)
Aug 30, 2024	1.600	1.670	1.450	1.520	26,587	-0.08(-5.00%)
Aug 29, 2024	1.710	1.710	1.590	1.600	16,710	-0.15(-8.57%)
Aug 28, 2024	1.630	1.750	1.630	1.750	2,691	+0.03(+1.74%)
Aug 27, 2024	1.640	1.720	1.605	1.720	3,059	+0.08(+4.88%)
Aug 26, 2024	1.730	1.740	1.610	1.640	24,098	-0.10(-5.75%)
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%)

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