Stryve Foods Inc (SNAXW)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734737700 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 280 |
1734651300 | 0.006 | 0.00141 | 30.72 | 0.0055 | 0.006 | 0.0051989 | 2150 |
1734564900 | 0.00459 | -0.00141 | -23.50 | 0.005 | 0.0051 | 0.0044 | 19373 |
1734478500 | 0.006 | 0 | 0.00 | 0.006 | 0.006 | 0.006 | 4900 |
1734392100 | 0.006 | 0.0023 | 62.16 | 0.0075 | 0.0075 | 0.005 | 38300 |
1734132900 | 0.0037 | -0.004 | -51.95 | 0.0039 | 0.0039 | 0.0037 | 25000 |
1734046500 | 0.0077 | 0 | 0.00 | 0.0077 | 0.0077 | 0.0077 | 0 |
1733960100 | 0.0077 | 0.0007 | 10.00 | 0.0077 | 0.0077 | 0.0077 | 400 |
1733873700 | 0.007 | 0 | 0.00 | 0.007 | 0.0074 | 0.003701 | 66951 |
1733787300 | 0.007 | 0.0026 | 59.09 | 0.0079 | 0.0079 | 0.0061 | 11630 |
1733528100 | 0.0044 | -0.001 | -18.52 | 0.0035 | 0.00789 | 0.0035 | 4700 |
1733441700 | 0.0054 | 0.0017 | 45.95 | 0.0063 | 0.0079 | 0.0054 | 122609 |
1733355300 | 0.0037 | -0.0041 | -52.56 | 0.008 | 0.008 | 0.0037 | 6100 |
1733268900 | 0.0078 | 0 | 0.00 | 0.0078 | 0.0078 | 0.0078 | 10249 |
1733182500 | 0.0078 | 0.0033 | 73.33 | 0.005 | 0.0078 | 0.005 | 124162 |
1732917840 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
1732750500 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 7800 |
1732664100 | 0.0045 | 0 | 0.00 | 0.0045 | 0.0045 | 0.0045 | 0 |
1732577700 | 0.0045 | 0 | 0.00 | 0.0079 | 0.0079 | 0.0045 | 1446 |
1732318500 | 0.0045 | -0.0034 | -43.04 | 0.0039 | 0.0047999 | 0.0037 | 108630 |
1732232100 | 0.0079 | 0.0019 | 31.67 | 0.0079 | 0.0079 | 0.0079 | 1000 |
1732145700 | 0.006 | 0.0019 | 46.34 | 0.0037 | 0.0079 | 0.0037 | 5998 |
1732059300 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 21 |
1731972900 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 1 |
1731713700 | 0.0041 | 0 | 0.00 | 0.0041 | 0.0041 | 0.0041 | 0 |
1731627300 | 0.0041 | 0.0002 | 5.13 | 0.0041 | 0.0041 | 0.004 | 10971 |
1731540900 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
1731454500 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 0 |
1731368100 | 0.0039 | 0 | 0.00 | 0.0039 | 0.0039 | 0.0039 | 2 |
1731108900 | 0.0039 | 0.0003 | 8.33 | 0.0039 | 0.008 | 0.0038 | 13179 |
1731022500 | 0.0036 | -0.0001 | -2.70 | 0.0036 | 0.0036 | 0.0036 | 9000 |
1730936100 | 0.0037 | -0.0017 | -31.48 | 0.0036 | 0.0037 | 0.0036 | 600 |
1730849700 | 0.0054 | 0 | 0.00 | 0.0054 | 0.0054 | 0.0054 | 0 |
1730763300 | 0.0054 | -0.0016 | -22.86 | 0.0054 | 0.0054 | 0.0054 | 1300 |
1730500500 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
1730414100 | 0.007 | 0.0019 | 37.25 | 0.008599 | 0.008599 | 0.006 | 1350 |
1730327700 | 0.0051 | 0.0005 | 10.87 | 0.0051 | 0.0051 | 0.0051 | 3300 |
1730241300 | 0.0046 | -0.0019 | -29.23 | 0.0065 | 0.0065 | 0.0043 | 11400 |
1730154900 | 0.0065 | 0.0015 | 30.00 | 0.005 | 0.0065 | 0.005 | 91705 |
1729895700 | 0.005 | -0.0003 | -5.66 | 0.0051 | 0.0059 | 0.005 | 104887 |
1729809300 | 0.0053 | 0 | 0.00 | 0.0053 | 0.0053 | 0.0053 | 0 |
1729722900 | 0.0053 | -0.0021 | -28.38 | 0.008 | 0.008851 | 0.0051 | 188489 |
1729636500 | 0.0074 | 0.0032 | 76.19 | 0.0049 | 0.0075 | 0.0049 | 1064430 |
1729550100 | 0.0042 | 0 | 0.00 | 0.0042 | 0.0047 | 0.0031 | 9902 |
1729290900 | 0.0042 | 0.0004 | 10.53 | 0.0042509 | 0.005 | 0.00315 | 26554 |
1729204500 | 0.0038 | 0.0008 | 26.67 | 0.003 | 0.0038 | 0.003 | 15647 |
1729118100 | 0.003 | -0.0008 | -21.05 | 0.002995 | 0.0036 | 0.002995 | 2720 |
1729031700 | 0.0038 | -0.0011 | -22.45 | 0.0035 | 0.0039 | 0.0027 | 653171 |
1728945300 | 0.0049 | -0.0001 | -2.00 | 0.0049 | 0.0049 | 0.0049 | 37730 |
1728686100 | 0.005 | 0.002 | 66.67 | 0.003 | 0.005 | 0.0021 | 205258 |
1728599700 | 0.003 | -0.0021 | -41.18 | 0.0041 | 0.0041 | 0.0028999 | 233972 |
1728513300 | 0.0051 | -0.0006 | -10.53 | 0.0055 | 0.0055 | 0.005 | 27000 |
1728426900 | 0.0057 | 0 | 0.00 | 0.0057 | 0.0057 | 0.0057 | 0 |
1728340500 | 0.0057 | -0.0002 | -3.39 | 0.0055 | 0.0066 | 0.0055 | 92245 |
1728081300 | 0.0059 | -0.0007 | -10.61 | 0.0072 | 0.0072 | 0.0059 | 104344 |
1727994900 | 0.0066 | -0.0008 | -10.81 | 0.007 | 0.0075 | 0.0066 | 75282 |
1727908500 | 0.0074 | 0.0003 | 4.23 | 0.0066 | 0.0075 | 0.0066 | 15076 |
1727822100 | 0.0071 | -0.0001 | -1.39 | 0.0075 | 0.0075 | 0.007 | 44290 |
1727735700 | 0.0072 | 0.0003 | 4.35 | 0.007299 | 0.0073 | 0.0069 | 10050 |
1727476500 | 0.0069 | -0.0029 | -29.59 | 0.008 | 0.008 | 0.0067 | 9351 |
1727390100 | 0.0098 | 0.0028 | 40.00 | 0.0067 | 0.0099 | 0.0065 | 29542 |
1727303700 | 0.007 | 0 | 0.00 | 0.007 | 0.007 | 0.007 | 0 |
1727217300 | 0.007 | -0.0017 | -19.54 | 0.0088 | 0.0101 | 0.007 | 138622 |
1727130900 | 0.0087 | 0.0021 | 31.82 | 0.0087 | 0.0087 | 0.0087 | 131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.