Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Stryve Foods Inc (NQ: SNAX )

1.780 +0.160 (+9.85%)
Streaming Delayed Price Updated: 3:54 PM EDT, Aug 19, 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 (%)
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%)
Aug 01, 2024 1.880 1.890 1.700 1.784 10,246 -0.02(-0.89%)
Jul 31, 2024 1.910 2.130 1.750 1.800 21,826 -0.01(-0.83%)
Jul 30, 2024 1.850 1.902 1.800 1.815 7,437 +0.00(+0.00%)
Jul 29, 2024 1.940 2.140 1.810 1.815 13,361 -0.13(-6.80%)
Jul 26, 2024 1.930 2.299 1.640 1.947 53,447 +0.02(+0.90%)
Jul 25, 2024 2.010 2.059 1.920 1.930 5,694 -0.08(-3.98%)
Jul 24, 2024 2.280 2.325 2.010 2.010 15,051 -0.22(-9.87%)
Jul 23, 2024 2.270 2.300 2.180 2.230 5,096 -0.02(-0.89%)
Jul 22, 2024 2.190 2.250 2.189 2.250 4,430 +0.03(+1.21%)
Jul 19, 2024 2.230 2.280 2.190 2.223 3,099 -0.08(-3.35%)
Jul 18, 2024 2.200 2.310 2.200 2.300 5,492 +0.01(+0.44%)
Jul 17, 2024 2.275 2.290 2.250 2.290 2,245 +0.00(+0.07%)
Jul 16, 2024 2.220 2.290 2.200 2.288 4,948 +0.06(+2.84%)
Jul 15, 2024 2.270 2.270 2.203 2.225 7,168 +0.04(+2.06%)
Jul 12, 2024 2.060 2.230 1.990 2.180 16,264 +0.07(+3.32%)
Jul 11, 2024 1.890 2.110 1.890 2.110 10,327 +0.24(+12.64%)
Jul 10, 2024 1.910 1.920 1.860 1.873 15,653 -0.11(-5.39%)
Jul 09, 2024 1.890 1.995 1.800 1.980 9,732 +0.10(+5.32%)
Jul 08, 2024 1.840 1.980 1.835 1.880 8,586 +0.06(+3.30%)
Jul 05, 2024 1.830 1.830 1.765 1.820 1,657 +0.11(+6.43%)
Jul 03, 2024 1.600 1.850 1.600 1.710 13,015 +0.01(+0.58%)
Jul 02, 2024 1.770 1.770 1.700 1.700 6,254 -0.12(-6.59%)
Jul 01, 2024 1.690 1.820 1.680 1.820 6,459 +0.07(+4.00%)
Jun 28, 2024 1.750 1.770 1.645 1.750 10,972 -0.02(-1.13%)
Jun 27, 2024 1.820 1.900 1.770 1.770 6,466 -0.01(-0.56%)
Jun 26, 2024 1.820 1.955 1.700 1.780 13,518 -0.01(-0.56%)
Jun 25, 2024 1.770 1.800 1.720 1.790 9,154 -0.04(-2.19%)
Jun 24, 2024 1.750 1.890 1.700 1.830 18,372 +0.11(+6.40%)
Jun 21, 2024 1.930 1.959 1.720 1.720 15,616 -0.20(-10.42%)
Jun 20, 2024 2.140 2.140 1.600 1.920 18,997 -0.06(-3.03%)
Jun 18, 2024 1.970 1.980 1.901 1.980 4,847 +0.03(+1.54%)
Jun 17, 2024 2.050 2.130 1.950 1.950 12,241 -0.05(-2.50%)
Jun 14, 2024 2.100 2.100 1.980 2.000 10,872 -0.07(-3.38%)
Jun 13, 2024 2.090 2.120 2.070 2.070 9,340 +0.01(+0.49%)
Jun 12, 2024 2.060 2.060 2.040 2.060 4,618 +0.01(+0.49%)
Jun 11, 2024 1.940 2.050 1.940 2.050 15,019 +0.18(+9.62%)
Jun 10, 2024 1.850 1.980 1.850 1.870 12,350 -0.08(-3.86%)
Jun 07, 2024 1.970 1.980 1.890 1.945 2,790 +0.02(+0.79%)
Jun 06, 2024 1.890 1.980 1.820 1.930 6,169 +0.05(+2.66%)
Jun 05, 2024 1.740 1.880 1.670 1.880 11,205 +0.13(+7.43%)
Jun 04, 2024 1.690 1.900 1.650 1.750 14,515 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.