Stryve Foods Inc (SNAX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0365 | -4.67948717949 | 0.78 | 0.8499 | 0.7007 | 61465 | 0.78372019 | CS |
| 4 | -0.0305 | -3.94056847545 | 0.774 | 0.9759 | 0.5511 | 152133 | 0.6968718 | CS |
| 12 | -0.0855 | -10.3136308806 | 0.829 | 1.4099 | 0.5511 | 158470 | 0.85316591 | CS |
| 26 | -1.2265 | -62.2588832487 | 1.97 | 2.325 | 0.5511 | 106715 | 0.99655208 | CS |
| 52 | -1.6165 | -68.4957627119 | 2.36 | 2.4155 | 0.5511 | 71709 | 1.09360232 | CS |
| 156 | -48.0065 | -98.4748717949 | 48.75 | 48.75 | 0.5511 | 143533 | 13.78289845 | CS |
| 260 | -127.2065 | -99.4189136381 | 127.95 | 145.95 | 0.5511 | 201120 | 32.29627895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.74 | 0 | 0.00 | 0.73 | 0.7497 | 0.7201 | 65683 |
| 1736379300 | 0.74 | -0.06 | -7.50 | 0.799 | 0.799 | 0.7007 | 41449 |
| 1736292900 | 0.8 | 0.035 | 4.58 | 0.78 | 0.8 | 0.7658 | 44263 |
| 1736206500 | 0.765 | -0.054 | -6.59 | 0.824 | 0.8499 | 0.7106 | 84414 |
| 1735947300 | 0.8189999 | 0.0399999 | 5.13 | 0.78 | 0.8299 | 0.78 | 75732 |
| 1735860900 | 0.779 | 0.136999 | 21.34 | 0.655 | 0.9759 | 0.6523 | 531350 |
| 1735688100 | 0.642001 | -0.008099 | -1.25 | 0.678 | 0.678 | 0.6391 | 106725 |
| 1735601700 | 0.6501 | -0.0185 | -2.77 | 0.64 | 0.6806 | 0.6326 | 97003 |
| 1735342500 | 0.6686 | 0.0065 | 0.98 | 0.66 | 0.67999 | 0.560901 | 155644 |
| 1735256100 | 0.6621 | 0.0073 | 1.11 | 0.64 | 0.6959999 | 0.64 | 1031072 |
| 1735077840 | 0.6548 | 0.0298 | 4.77 | 0.63 | 0.671 | 0.603 | 54279 |
| 1734996900 | 0.625 | -0.023 | -3.55 | 0.65 | 0.65 | 0.6201 | 17604 |
| 1734737700 | 0.648 | 0.0029 | 0.45 | 0.6721 | 0.6824 | 0.615 | 31369 |
| 1734651300 | 0.6451 | -0.0028 | -0.43 | 0.6296 | 0.65 | 0.622 | 14808 |
| 1734564900 | 0.6479 | 5.0E-5 | 0.01 | 0.6479 | 0.675 | 0.6052999 | 55616 |
| 1734478500 | 0.64785 | -0.02215 | -3.31 | 0.67 | 0.6996 | 0.5511 | 102584 |
| 1734392100 | 0.67 | -0.03 | -4.29 | 0.7000999 | 0.714 | 0.666073 | 39660 |
| 1734132900 | 0.7 | -0.03 | -4.11 | 0.774 | 0.774 | 0.7 | 102685 |
| 1734046500 | 0.73 | -0.0287 | -3.78 | 0.7579 | 0.7897999 | 0.727 | 47429 |
| 1733960100 | 0.7587 | 0.0187 | 2.53 | 0.77 | 0.7917999 | 0.727 | 80757 |
| 1733873700 | 0.74 | -0.045 | -5.73 | 0.79 | 0.8338 | 0.7246 | 42913 |
| 1733787300 | 0.785 | -0.0649 | -7.64 | 0.8499 | 0.8499 | 0.7506 | 96927 |
| 1733528100 | 0.8499 | -0.0211 | -2.42 | 0.88 | 0.9 | 0.8178 | 68261 |
| 1733441700 | 0.871 | -0.021 | -2.35 | 0.89 | 0.9 | 0.86 | 47544 |
| 1733355300 | 0.892 | 0.0119 | 1.35 | 0.919 | 0.934 | 0.85 | 40731 |
| 1733268900 | 0.8801 | -0.0267 | -2.94 | 0.8877 | 0.9399 | 0.866 | 29405 |
| 1733182500 | 0.9068 | -0.0165 | -1.79 | 0.93 | 0.9368 | 0.89 | 20533 |
| 1732917840 | 0.9233 | 0.0039 | 0.42 | 0.94 | 0.94 | 0.9001 | 26706 |
| 1732750500 | 0.9194 | 0.0194 | 2.16 | 0.91 | 0.9575 | 0.861 | 27475 |
| 1732664100 | 0.9 | -0.0389 | -4.14 | 0.9426 | 0.957999 | 0.852 | 62561 |
| 1732577700 | 0.9389 | -0.0211 | -2.20 | 0.965 | 1.04 | 0.92 | 130399 |
| 1732318500 | 0.96 | 0.03 | 3.23 | 0.96 | 1 | 0.9 | 52096 |
| 1732232100 | 0.93 | 0.0298 | 3.31 | 0.89 | 0.96 | 0.880201 | 38035 |
| 1732145700 | 0.9002 | -0.0397 | -4.22 | 0.9201 | 0.94 | 0.880001 | 66272 |
| 1732059300 | 0.9399 | 0.0049 | 0.52 | 0.92 | 0.9399 | 0.8821 | 42243 |
| 1731972900 | 0.935 | 0.0056 | 0.60 | 0.9496 | 0.9496 | 0.89 | 69427 |
| 1731713700 | 0.9294 | 0.0406 | 4.57 | 0.9 | 0.9349 | 0.8897 | 59125 |
| 1731627300 | 0.8888 | -0.0376 | -4.06 | 0.9 | 0.9397 | 0.85 | 97902 |
| 1731540900 | 0.9264 | 0.0976 | 11.78 | 0.8209999 | 0.9588 | 0.8 | 192302 |
| 1731454500 | 0.8288 | -0.0279 | -3.26 | 0.8543 | 0.8649 | 0.8 | 116641 |
| 1731368100 | 0.8567 | 0.0218 | 2.61 | 0.8237 | 0.8635 | 0.8199 | 156423 |
| 1731108900 | 0.8349 | 0.0507 | 6.47 | 0.76 | 0.85 | 0.75 | 194972 |
| 1731022500 | 0.7842 | 0.0172 | 2.24 | 0.7804 | 0.8 | 0.78 | 28659 |
| 1730936100 | 0.767 | -0.0909 | -10.60 | 0.8657 | 0.89346 | 0.75 | 135809 |
| 1730849700 | 0.8579 | -0.0039 | -0.45 | 0.849 | 0.8749 | 0.831 | 27968 |
| 1730763300 | 0.8618 | -0.08 | -8.49 | 0.94 | 0.94 | 0.823 | 97771 |
| 1730500500 | 0.9418 | -0.0414 | -4.21 | 0.9898 | 0.9898 | 0.9096 | 37858 |
| 1730414100 | 0.9832 | -0.0068 | -0.69 | 1.02 | 1.02 | 0.92 | 41788 |
| 1730327700 | 0.99 | 0.0121 | 1.24 | 0.9815 | 1.06 | 0.920101 | 117707 |
| 1730241300 | 0.9779 | 0.0353 | 3.74 | 0.9136 | 1.02 | 0.9068 | 186372 |
| 1730154900 | 0.9426 | 0.0437 | 4.86 | 0.88 | 1.4099 | 0.88 | 3502885 |
| 1729895700 | 0.8989 | 0.0115 | 1.30 | 0.889 | 0.9249 | 0.8714 | 57839 |
| 1729809300 | 0.8874 | 0.0034 | 0.38 | 0.881 | 0.909499 | 0.85 | 75517 |
| 1729722900 | 0.884 | -0.0359 | -3.90 | 0.9252 | 0.9252 | 0.8803 | 25450 |
| 1729636500 | 0.9199 | 0.0299 | 3.36 | 0.914 | 0.9391 | 0.89 | 85383 |
| 1729550100 | 0.89 | 0.0215 | 2.48 | 0.87 | 0.9392 | 0.85 | 70755 |
| 1729290900 | 0.8685 | 0.0835 | 10.64 | 0.829 | 0.8686 | 0.7821 | 95623 |
| 1729204500 | 0.785 | -0.05436 | -6.48 | 0.84 | 0.8598 | 0.7701 | 150059 |
| 1729118100 | 0.83936 | -0.02874 | -3.31 | 0.87 | 0.875 | 0.8 | 80967 |
| 1729031700 | 0.8681 | -0.0769 | -8.14 | 0.97 | 0.97 | 0.7605 | 260005 |
| 1728945300 | 0.945 | -0.0062 | -0.65 | 0.96 | 1 | 0.92 | 107495 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
