Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petiq Inc Cl A (NQ: PETQ )

18.44 -0.25 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 8.500 8.540 8.130 8.220 225,021 -0.17(-2.03%)
Oct 28, 2022 7.930 8.550 7.930 8.390 413,414 +0.41(+5.14%)
Oct 27, 2022 8.120 8.390 7.970 7.980 387,153 -0.09(-1.12%)
Oct 26, 2022 7.880 8.540 7.810 8.070 525,888 +0.27(+3.46%)
Oct 25, 2022 7.650 8.030 7.650 7.800 427,717 +0.14(+1.83%)
Oct 24, 2022 7.330 7.885 7.330 7.660 325,332 +0.25(+3.37%)
Oct 21, 2022 7.330 7.460 7.100 7.410 270,093 +0.09(+1.23%)
Oct 20, 2022 7.020 7.380 6.870 7.320 444,839 +0.43(+6.24%)
Oct 19, 2022 7.060 7.070 6.690 6.890 490,620 -0.26(-3.64%)
Oct 18, 2022 7.350 7.750 7.130 7.150 337,827 -0.02(-0.28%)
Oct 17, 2022 7.170 7.440 7.060 7.170 393,736 +0.08(+1.13%)
Oct 14, 2022 7.470 7.530 7.080 7.090 345,702 -0.31(-4.19%)
Oct 13, 2022 7.140 7.515 7.000 7.400 369,671 +0.10(+1.37%)
Oct 12, 2022 7.250 7.429 7.130 7.300 381,530 +0.10(+1.39%)
Oct 11, 2022 6.760 7.285 6.660 7.200 884,341 +0.38(+5.57%)
Oct 10, 2022 7.340 7.340 6.780 6.820 604,223 -0.54(-7.34%)
Oct 07, 2022 7.630 7.770 7.270 7.360 654,220 -0.41(-5.28%)
Oct 06, 2022 7.050 7.909 6.840 7.770 1,207,697 +0.66(+9.28%)
Oct 05, 2022 7.160 7.160 6.755 7.110 667,683 -0.22(-3.00%)
Oct 04, 2022 7.100 7.510 7.070 7.330 685,039 +0.28(+3.97%)
Oct 03, 2022 7.070 7.160 6.835 7.050 685,692 +0.15(+2.17%)
Sep 30, 2022 7.330 7.340 6.850 6.900 1,176,376 -0.39(-5.35%)
Sep 29, 2022 7.680 7.680 7.230 7.290 979,899 -0.48(-6.18%)
Sep 28, 2022 7.910 8.000 7.755 7.770 1,196,824 -0.17(-2.14%)
Sep 27, 2022 8.490 8.490 7.900 7.940 536,036 -0.28(-3.41%)
Sep 26, 2022 8.290 8.550 8.110 8.220 501,915 -0.11(-1.32%)
Sep 23, 2022 8.210 8.440 8.180 8.330 402,189 -0.09(-1.07%)
Sep 22, 2022 8.660 8.740 8.250 8.420 521,845 -0.31(-3.55%)
Sep 21, 2022 8.950 9.017 8.700 8.730 584,185 -0.23(-2.57%)
Sep 20, 2022 9.570 9.570 8.930 8.960 450,655 -0.61(-6.37%)
Sep 19, 2022 9.640 9.790 9.415 9.570 448,967 -0.17(-1.75%)
Sep 16, 2022 9.620 9.790 9.473 9.740 572,030 -0.01(-0.10%)
Sep 15, 2022 10.03 10.34 9.720 9.750 803,449 -0.35(-3.47%)
Sep 14, 2022 10.26 10.27 9.980 10.10 453,771 -0.18(-1.75%)
Sep 13, 2022 10.48 10.65 10.21 10.28 461,876 -0.49(-4.55%)
Sep 12, 2022 11.22 11.27 10.64 10.77 526,823 -0.33(-2.97%)
Sep 09, 2022 11.10 11.26 10.81 11.10 695,927 +0.09(+0.82%)
Sep 08, 2022 10.61 11.03 10.41 11.01 860,188 +0.21(+1.94%)
Sep 07, 2022 10.02 11.19 10.01 10.80 1,242,217 +0.80(+8.00%)
Sep 06, 2022 8.980 10.01 8.890 10.00 2,348,983 +1.32(+15.21%)
Sep 02, 2022 9.120 9.120 8.600 8.680 564,137 -0.35(-3.88%)
Sep 01, 2022 9.220 9.240 8.810 9.030 652,864 -0.31(-3.32%)
Aug 31, 2022 10.00 10.24 9.290 9.340 1,043,991 -0.64(-6.41%)
Aug 30, 2022 10.40 10.66 9.940 9.980 636,395 -0.37(-3.57%)
Aug 29, 2022 10.66 10.85 10.29 10.35 494,873 -0.42(-3.90%)
Aug 26, 2022 11.41 11.76 10.62 10.77 921,355 -0.59(-5.19%)
Aug 25, 2022 11.76 11.76 11.29 11.36 771,034 -0.37(-3.15%)
Aug 24, 2022 12.06 12.11 11.52 11.73 857,708 -0.39(-3.22%)
Aug 23, 2022 12.60 12.79 12.05 12.12 478,576 -0.55(-4.34%)
Aug 22, 2022 13.25 13.25 12.58 12.67 337,913 -0.77(-5.73%)
Aug 19, 2022 14.35 14.42 13.42 13.44 443,337 -1.02(-7.05%)
Aug 18, 2022 14.82 14.82 14.04 14.46 755,522 -0.53(-3.54%)
Aug 17, 2022 14.81 15.31 14.44 14.99 746,988 -0.14(-0.93%)
Aug 16, 2022 15.23 15.39 14.65 15.13 266,749 -0.08(-0.53%)
Aug 15, 2022 14.23 15.34 14.21 15.21 285,638 +0.37(+2.49%)
Aug 12, 2022 15.14 15.42 14.65 14.84 362,346 -0.13(-0.87%)
Aug 11, 2022 14.15 15.15 14.11 14.97 584,849 +0.85(+6.02%)
Aug 10, 2022 14.93 15.59 13.05 14.12 2,070,960 -2.88(-16.94%)
Aug 09, 2022 17.81 18.19 16.88 17.00 258,905 -0.99(-5.50%)
Aug 08, 2022 17.91 18.42 17.71 17.99 349,252 +0.32(+1.81%)
Aug 05, 2022 16.74 17.69 16.69 17.67 162,292 +0.66(+3.88%)
Aug 04, 2022 17.28 17.40 16.95 17.01 129,740 -0.34(-1.96%)
Aug 03, 2022 17.10 17.57 16.99 17.35 155,082 +0.35(+2.06%)
Aug 02, 2022 16.77 17.33 16.77 17.00 162,645 +0.18(+1.07%)
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.