Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Stryve Foods Inc (NQ: SNAX )

1.660 -0.060 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 1.800 1.797 1.645 1.660 6,577 -0.06(-3.49%)
May 15, 2024 1.900 1.900 1.720 1.720 9,606 -0.16(-8.51%)
May 14, 2024 1.740 1.890 1.737 1.880 19,594 +0.13(+7.27%)
May 13, 2024 1.720 1.780 1.690 1.753 10,481 +0.07(+4.32%)
May 10, 2024 1.790 1.840 1.580 1.680 16,376 -0.12(-6.67%)
May 09, 2024 1.790 1.840 1.760 1.800 10,928 +0.03(+1.69%)
May 08, 2024 1.700 1.820 1.610 1.770 18,269 +0.09(+5.36%)
May 07, 2024 1.620 1.740 1.500 1.680 33,985 +0.13(+8.39%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.