Stryve Foods, Inc. (SNAX)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1.3540 | 1.4500 | 1.3000 | 1.3600 | 1.3600 | 22,700 |
| 25 abr 2024 | 1.3500 | 1.3500 | 1.2600 | 1.3100 | 1.3100 | 14,400 |
| 24 abr 2024 | 1.2900 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 8,400 |
| 23 abr 2024 | 1.3800 | 1.4400 | 1.2700 | 1.3300 | 1.3300 | 58,000 |
| 22 abr 2024 | 1.3900 | 1.4000 | 1.3280 | 1.3700 | 1.3700 | 9,400 |
| 19 abr 2024 | 1.5000 | 1.5000 | 1.3300 | 1.4000 | 1.4000 | 22,200 |
| 18 abr 2024 | 1.2900 | 1.4790 | 1.2500 | 1.4460 | 1.4460 | 80,500 |
| 17 abr 2024 | 1.2900 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 15,200 |
| 16 abr 2024 | 1.2500 | 1.3100 | 1.2000 | 1.3100 | 1.3100 | 14,900 |
| 15 abr 2024 | 1.3500 | 1.3650 | 1.1600 | 1.2500 | 1.2500 | 56,200 |
| 12 abr 2024 | 1.3450 | 1.4260 | 1.2980 | 1.3810 | 1.3810 | 16,200 |
| 11 abr 2024 | 1.2700 | 1.3700 | 1.2600 | 1.3550 | 1.3550 | 24,000 |
| 10 abr 2024 | 1.2600 | 1.3300 | 1.2300 | 1.3000 | 1.3000 | 19,700 |
| 09 abr 2024 | 1.3300 | 1.3300 | 1.2000 | 1.2480 | 1.2480 | 6,800 |
| 08 abr 2024 | 1.1790 | 1.3000 | 1.1700 | 1.2800 | 1.2800 | 17,800 |
| 05 abr 2024 | 1.1800 | 1.1800 | 1.1400 | 1.1600 | 1.1600 | 18,800 |
| 04 abr 2024 | 1.1400 | 1.2100 | 1.1300 | 1.1400 | 1.1400 | 82,600 |
| 03 abr 2024 | 1.1700 | 1.2000 | 1.1400 | 1.1600 | 1.1600 | 44,600 |
| 02 abr 2024 | 1.4100 | 1.4100 | 1.0380 | 1.2050 | 1.2050 | 235,200 |
| 01 abr 2024 | 1.5000 | 1.5000 | 1.3600 | 1.4520 | 1.4520 | 180,400 |
| 28 mar 2024 | 1.3700 | 1.5600 | 1.3000 | 1.4600 | 1.4600 | 343,800 |
| 27 mar 2024 | 1.3000 | 1.4000 | 1.1800 | 1.3700 | 1.3700 | 300,200 |
| 26 mar 2024 | 1.1700 | 1.3400 | 1.1700 | 1.2600 | 1.2600 | 309,200 |
| 25 mar 2024 | 1.2500 | 1.3400 | 1.1300 | 1.1900 | 1.1900 | 382,900 |
| 22 mar 2024 | 1.2230 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 114,300 |
| 21 mar 2024 | 1.2500 | 1.2650 | 1.2200 | 1.2500 | 1.2500 | 34,700 |
| 20 mar 2024 | 1.2500 | 1.3190 | 1.2200 | 1.2500 | 1.2500 | 77,500 |
| 19 mar 2024 | 1.2000 | 1.3750 | 1.2000 | 1.2300 | 1.2300 | 36,000 |
| 18 mar 2024 | 1.2100 | 1.2700 | 1.2000 | 1.2100 | 1.2100 | 52,000 |
| 15 mar 2024 | 1.1900 | 1.2990 | 1.1900 | 1.2200 | 1.2200 | 24,600 |
| 14 mar 2024 | 1.2690 | 1.2700 | 1.2180 | 1.2200 | 1.2200 | 24,600 |
| 13 mar 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 25,700 |
| 12 mar 2024 | 1.3310 | 1.3310 | 1.2400 | 1.2700 | 1.2700 | 10,400 |
| 11 mar 2024 | 1.2700 | 1.2800 | 1.2560 | 1.2700 | 1.2700 | 18,800 |
| 08 mar 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2590 | 1.2590 | 13,100 |
| 07 mar 2024 | 1.2500 | 1.3100 | 1.2500 | 1.2700 | 1.2700 | 77,200 |
| 06 mar 2024 | 1.2900 | 1.3420 | 1.2500 | 1.2700 | 1.2700 | 54,600 |
| 05 mar 2024 | 1.2730 | 1.3300 | 1.2400 | 1.2700 | 1.2700 | 73,800 |
| 04 mar 2024 | 1.2800 | 1.3100 | 1.2660 | 1.2800 | 1.2800 | 39,800 |
| 01 mar 2024 | 1.3300 | 1.3500 | 1.2600 | 1.2800 | 1.2800 | 44,100 |
| 29 feb 2024 | 1.3400 | 1.3850 | 1.2900 | 1.3000 | 1.3000 | 33,700 |
| 28 feb 2024 | 1.3500 | 1.4100 | 1.2780 | 1.2800 | 1.2800 | 32,200 |
| 27 feb 2024 | 1.3200 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 35,100 |
| 26 feb 2024 | 1.3300 | 1.3600 | 1.2850 | 1.3400 | 1.3400 | 5,000 |
| 23 feb 2024 | 1.4200 | 1.4200 | 1.2800 | 1.3420 | 1.3420 | 59,000 |
| 22 feb 2024 | 1.3600 | 1.4400 | 1.3600 | 1.4100 | 1.4100 | 63,800 |
| 21 feb 2024 | 1.3500 | 1.4160 | 1.3500 | 1.3700 | 1.3700 | 15,900 |
| 20 feb 2024 | 1.5200 | 1.5200 | 1.3400 | 1.3500 | 1.3500 | 15,700 |
| 16 feb 2024 | 1.5100 | 1.5700 | 1.4200 | 1.4200 | 1.4200 | 36,300 |
| 15 feb 2024 | 1.5100 | 1.5500 | 1.4500 | 1.5300 | 1.5300 | 13,700 |
| 14 feb 2024 | 1.4300 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 7,200 |
| 13 feb 2024 | 1.4530 | 1.4800 | 1.3500 | 1.4600 | 1.4600 | 18,500 |
| 12 feb 2024 | 1.5600 | 1.6000 | 1.4000 | 1.4750 | 1.4750 | 34,000 |
| 09 feb 2024 | 1.5300 | 1.5900 | 1.4600 | 1.5600 | 1.5600 | 14,000 |
| 08 feb 2024 | 1.4800 | 1.5300 | 1.4530 | 1.4850 | 1.4850 | 9,600 |
| 07 feb 2024 | 1.4500 | 1.5530 | 1.4500 | 1.4850 | 1.4850 | 3,400 |
| 06 feb 2024 | 1.5300 | 1.5800 | 1.4630 | 1.5000 | 1.5000 | 13,300 |
| 05 feb 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5500 | 1.5500 | 11,600 |
| 02 feb 2024 | 1.5000 | 1.5500 | 1.4600 | 1.5000 | 1.5000 | 21,500 |
| 01 feb 2024 | 1.4880 | 1.4900 | 1.3630 | 1.4900 | 1.4900 | 17,800 |
| 31 ene 2024 | 1.4900 | 1.5050 | 1.4100 | 1.4700 | 1.4700 | 11,000 |
| 30 ene 2024 | 1.5400 | 1.5400 | 1.4000 | 1.4800 | 1.4800 | 2,500 |
| 29 ene 2024 | 1.5000 | 1.5100 | 1.4100 | 1.4500 | 1.4500 | 20,300 |
| 26 ene 2024 | 1.4500 | 1.5600 | 1.4500 | 1.4800 | 1.4800 | 5,100 |
| 25 ene 2024 | 1.4700 | 1.6300 | 1.4600 | 1.4600 | 1.4600 | 22,400 |
| 24 ene 2024 | 1.4900 | 1.5900 | 1.4900 | 1.5200 | 1.5200 | 15,800 |
| 23 ene 2024 | 1.5700 | 1.5700 | 1.4500 | 1.4500 | 1.4500 | 12,100 |
| 22 ene 2024 | 1.7300 | 1.7300 | 1.4900 | 1.5100 | 1.5100 | 9,300 |
| 19 ene 2024 | 1.7250 | 1.7250 | 1.4800 | 1.6500 | 1.6500 | 18,800 |
| 18 ene 2024 | 1.8000 | 1.8000 | 1.6500 | 1.6500 | 1.6500 | 11,000 |
| 17 ene 2024 | 2.0000 | 2.0000 | 1.6000 | 1.7300 | 1.7300 | 77,300 |
| 16 ene 2024 | 2.2000 | 2.2000 | 2.0500 | 2.0650 | 2.0650 | 29,900 |
| 12 ene 2024 | 2.1000 | 2.2400 | 2.1000 | 2.2000 | 2.2000 | 6,400 |
| 11 ene 2024 | 2.2000 | 2.3200 | 2.1100 | 2.1450 | 2.1450 | 24,500 |
| 10 ene 2024 | 2.3700 | 2.4160 | 2.2100 | 2.2400 | 2.2400 | 5,600 |
| 09 ene 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2600 | 2.2600 | 4,400 |
| 08 ene 2024 | 2.4180 | 2.4500 | 2.3200 | 2.3800 | 2.3800 | 21,100 |
| 05 ene 2024 | 2.5630 | 2.5630 | 2.4500 | 2.5000 | 2.5000 | 15,000 |
| 04 ene 2024 | 2.5700 | 2.6260 | 2.5000 | 2.5300 | 2.5300 | 4,900 |
| 03 ene 2024 | 2.5950 | 2.6500 | 2.4500 | 2.5700 | 2.5700 | 31,300 |
| 02 ene 2024 | 2.6100 | 2.7170 | 2.5470 | 2.6300 | 2.6300 | 18,300 |
| 29 dic 2023 | 2.6500 | 2.9500 | 2.5500 | 2.6000 | 2.6000 | 65,100 |
| 28 dic 2023 | 2.5410 | 2.6400 | 2.5200 | 2.5800 | 2.5800 | 18,000 |
| 27 dic 2023 | 2.4700 | 2.5100 | 2.4500 | 2.4850 | 2.4850 | 11,200 |
| 26 dic 2023 | 2.4900 | 2.5420 | 2.4450 | 2.4700 | 2.4700 | 13,400 |
| 22 dic 2023 | 2.5300 | 2.6890 | 2.3800 | 2.5700 | 2.5700 | 67,100 |
| 21 dic 2023 | 2.6900 | 2.7350 | 2.4820 | 2.5600 | 2.5600 | 9,500 |
| 20 dic 2023 | 2.6000 | 2.6000 | 2.4400 | 2.5850 | 2.5850 | 10,900 |
| 19 dic 2023 | 2.5750 | 2.5750 | 2.4130 | 2.5400 | 2.5400 | 11,200 |
| 18 dic 2023 | 2.5100 | 2.5500 | 2.4300 | 2.4800 | 2.4800 | 6,600 |
| 15 dic 2023 | 2.4500 | 2.6200 | 2.3500 | 2.4700 | 2.4700 | 24,100 |
| 14 dic 2023 | 2.4500 | 2.4500 | 2.2960 | 2.4500 | 2.4500 | 20,400 |
| 13 dic 2023 | 2.2700 | 2.4900 | 2.2540 | 2.3400 | 2.3400 | 22,100 |
| 12 dic 2023 | 2.4100 | 2.4700 | 2.2500 | 2.3000 | 2.3000 | 28,400 |
| 11 dic 2023 | 2.5700 | 2.8000 | 2.4070 | 2.4400 | 2.4400 | 23,700 |
| 08 dic 2023 | 2.8000 | 2.8750 | 2.5000 | 2.5300 | 2.5300 | 42,100 |
| 07 dic 2023 | 2.9000 | 3.0500 | 2.6500 | 2.6700 | 2.6700 | 92,400 |
| 06 dic 2023 | 2.8100 | 2.9300 | 2.8000 | 2.8400 | 2.8400 | 31,600 |
| 05 dic 2023 | 2.8550 | 2.8550 | 2.7700 | 2.8040 | 2.8040 | 15,100 |
| 04 dic 2023 | 2.8610 | 2.9190 | 2.8000 | 2.8500 | 2.8500 | 32,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.