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 (%)
Mar 29, 2018 26.60 26.60 26.60 0 +0.32(+1.22%)
Mar 28, 2018 25.36 26.59 25.01 26.28 538,800 +0.96(+3.79%)
Mar 27, 2018 25.42 25.53 25.02 25.32 458,399 +0.03(+0.12%)
Mar 26, 2018 26.00 26.00 24.27 25.29 459,676 -0.23(-0.90%)
Mar 23, 2018 25.07 25.95 24.88 25.52 670,878 +0.50(+2.00%)
Mar 22, 2018 25.00 25.30 24.69 25.02 235,823 -0.04(-0.16%)
Mar 21, 2018 25.59 25.59 24.89 25.06 183,272 -0.79(-3.06%)
Mar 20, 2018 26.00 26.00 25.34 25.85 239,037 -0.06(-0.23%)
Mar 19, 2018 26.00 26.13 24.27 25.91 484,468 -0.15(-0.58%)
Mar 16, 2018 25.04 26.19 24.05 26.06 571,434 +1.09(+4.37%)
Mar 15, 2018 25.00 25.40 24.52 24.97 405,509 -0.03(-0.12%)
Mar 14, 2018 25.00 26.94 23.70 25.00 2,317,902 +2.19(+9.60%)
Mar 13, 2018 22.79 23.09 22.43 22.81 353,826 -0.12(-0.52%)
Mar 12, 2018 22.76 23.07 22.48 22.93 125,862 +0.24(+1.06%)
Mar 09, 2018 22.70 22.90 22.45 22.69 100,569 -0.12(-0.53%)
Mar 08, 2018 22.73 23.09 22.53 22.81 216,786 +0.11(+0.48%)
Mar 07, 2018 22.37 22.82 22.15 22.70 178,836 +0.39(+1.75%)
Mar 06, 2018 22.65 22.75 22.17 22.31 75,983 -0.20(-0.89%)
Mar 05, 2018 22.28 22.64 22.06 22.51 47,687 +0.16(+0.72%)
Mar 02, 2018 22.10 22.57 21.97 22.35 72,496 +0.03(+0.13%)
Mar 01, 2018 21.77 22.40 21.77 22.32 160,431 +0.42(+1.92%)
Feb 28, 2018 22.10 22.47 21.83 21.90 95,688 -0.06(-0.27%)
Feb 27, 2018 22.48 22.69 21.82 21.96 87,705 -0.54(-2.40%)
Feb 26, 2018 22.00 22.83 21.95 22.50 207,629 +0.61(+2.79%)
Feb 23, 2018 22.08 22.20 21.53 21.89 115,590 -0.03(-0.14%)
Feb 22, 2018 22.06 21.65 21.92 84,514 +0.19(+0.87%)
Feb 21, 2018 22.03 22.07 21.71 21.73 152,211 -0.01(-0.05%)
Feb 20, 2018 22.75 22.87 21.61 21.74 144,997 -1.17(-5.11%)
Feb 16, 2018 22.91 22.91 22.91 0 +0.20(+0.88%)
Feb 15, 2018 22.12 22.64 21.88 22.71 232,797 +0.70(+3.18%)
Feb 14, 2018 22.13 22.49 21.78 22.01 200,875 -0.22(-0.99%)
Feb 13, 2018 22.13 22.57 22.02 22.23 147,053 +0.01(+0.05%)
Feb 12, 2018 22.26 22.35 21.45 22.22 120,793 +0.11(+0.50%)
Feb 09, 2018 22.13 22.45 21.32 22.11 139,286 +0.25(+1.14%)
Feb 08, 2018 22.70 22.92 21.82 21.86 140,488 -0.91(-4.00%)
Feb 07, 2018 22.85 23.04 22.61 22.77 132,406 +0.09(+0.40%)
Feb 06, 2018 22.37 23.20 22.01 22.68 319,169 -0.04(-0.15%)
Feb 05, 2018 22.59 23.10 21.87 22.71 134,024 +0.02(+0.07%)
Feb 02, 2018 23.01 23.37 22.41 22.70 173,510 -0.41(-1.77%)
Feb 01, 2018 23.90 23.90 22.79 23.11 168,675 -0.89(-3.71%)
Jan 31, 2018 24.61 24.88 23.64 24.00 107,986 -0.45(-1.84%)
Jan 30, 2018 24.34 24.53 24.18 24.45 153,860 -0.08(-0.33%)
Jan 29, 2018 24.02 24.65 24.02 24.53 103,205 +0.42(+1.74%)
Jan 26, 2018 24.55 24.73 23.82 24.11 203,855 -0.48(-1.95%)
Jan 25, 2018 24.49 24.94 24.29 24.59 236,014 +0.08(+0.33%)
Jan 24, 2018 25.18 25.18 24.48 24.51 211,645 -0.72(-2.85%)
Jan 23, 2018 25.55 26.36 25.12 25.23 262,996 -0.38(-1.48%)
Jan 22, 2018 24.93 26.48 24.76 25.61 390,168 +0.53(+2.11%)
Jan 19, 2018 24.57 25.97 24.21 25.08 446,909 +0.59(+2.41%)
Jan 18, 2018 24.26 24.99 23.81 24.49 329,508 +0.20(+0.82%)
Jan 17, 2018 23.40 25.03 23.27 24.29 407,519 +0.99(+4.25%)
Jan 16, 2018 23.80 24.39 23.25 23.30 282,623 -0.20(-0.85%)
Jan 12, 2018 23.50 23.50 23.50 0 +0.94(+4.17%)
Jan 11, 2018 22.56 22.91 22.10 22.56 256,730 -0.05(-0.22%)
Jan 10, 2018 22.20 22.67 21.86 22.61 284,710 +0.44(+1.98%)
Jan 09, 2018 21.96 23.17 21.69 22.17 862,000 +0.29(+1.33%)
Jan 08, 2018 21.56 22.59 21.56 21.88 434,551 +0.51(+2.39%)
Jan 05, 2018 21.73 21.80 21.00 21.37 244,830 -0.28(-1.29%)
Jan 04, 2018 21.64 22.17 21.47 21.65 194,442 +0.16(+0.74%)
Jan 03, 2018 21.99 22.34 21.38 21.49 234,931 -0.63(-2.85%)
Jan 02, 2018 21.89 22.36 21.85 22.12 146,316 +0.28(+1.28%)
Dec 29, 2017 21.84 21.84 21.84 0 -0.36(-1.62%)
Dec 28, 2017 22.15 22.35 21.89 22.20 98,640 -0.03(-0.13%)
Dec 27, 2017 22.50 22.74 22.15 22.23 258,900 -0.26(-1.16%)
Dec 26, 2017 22.23 22.59 22.17 22.49 103,468 +0.14(+0.63%)
Dec 22, 2017 22.40 22.51 21.81 22.35 223,220 -0.11(-0.49%)
Dec 21, 2017 21.89 22.51 21.73 22.46 184,535 +0.61(+2.79%)
Dec 20, 2017 21.44 22.31 21.01 21.85 163,091 +0.58(+2.73%)
Dec 19, 2017 21.45 21.83 21.07 21.27 107,661 -0.20(-0.93%)
Dec 18, 2017 21.96 22.45 21.36 21.47 213,990 -0.54(-2.45%)
Dec 15, 2017 21.17 22.10 20.85 22.01 604,280 +0.99(+4.71%)
Dec 14, 2017 21.98 21.98 20.70 21.02 159,541 -0.92(-4.19%)
Dec 13, 2017 21.35 22.00 21.17 21.94 117,123 +0.99(+4.73%)
Dec 12, 2017 21.50 21.87 20.84 20.95 79,995 -0.48(-2.24%)
Dec 11, 2017 20.58 21.60 20.58 21.43 103,104 +0.99(+4.84%)
Dec 08, 2017 20.93 21.83 20.37 20.44 104,078 -0.48(-2.29%)
Dec 07, 2017 20.95 21.22 20.81 20.92 39,349 -0.10(-0.48%)
Dec 06, 2017 21.34 21.50 20.85 21.02 54,584 -0.33(-1.55%)
Dec 05, 2017 21.61 21.85 21.19 21.35 125,364 -0.28(-1.29%)
Dec 04, 2017 20.47 21.75 20.47 21.63 228,286 +1.29(+6.34%)
Dec 01, 2017 22.04 22.04 20.25 20.34 306,037 -1.84(-8.30%)
Nov 30, 2017 22.13 22.32 22.04 22.18 116,501 +0.03(+0.14%)
Nov 29, 2017 22.24 22.48 21.89 22.15 142,231 +0.10(+0.45%)
Nov 28, 2017 22.22 22.35 21.67 22.05 318,751 -0.13(-0.59%)
Nov 27, 2017 22.25 22.30 21.96 22.18 75,201 +0.08(+0.36%)
Nov 24, 2017 22.19 22.37 22.02 22.10 26,296 -0.10(-0.45%)
Nov 22, 2017 21.96 22.38 21.80 22.20 191,612 +0.22(+1.00%)
Nov 21, 2017 22.32 22.54 21.69 21.98 266,582 -0.22(-0.99%)
Nov 20, 2017 21.81 22.36 20.01 22.20 464,810 +1.91(+9.41%)
Nov 17, 2017 20.59 20.96 20.06 20.29 453,439 -0.69(-3.29%)
Nov 16, 2017 19.96 21.02 19.82 20.98 584,239 +0.91(+4.53%)
Nov 15, 2017 19.19 20.17 18.76 20.07 685,239 +0.86(+4.48%)
Nov 14, 2017 18.30 19.21 17.50 19.21 777,499 +1.17(+6.49%)
Nov 13, 2017 19.69 19.70 17.03 18.04 1,340,213 -1.66(-8.43%)
Nov 10, 2017 22.36 22.36 18.92 19.70 1,451,581 -2.79(-12.41%)
Nov 09, 2017 24.98 25.27 22.30 22.49 281,195 -2.63(-10.47%)
Nov 08, 2017 24.56 25.68 23.50 25.12 133,736 +0.58(+2.36%)
Nov 07, 2017 26.85 27.00 24.18 24.54 342,834 -1.17(-4.55%)
Nov 06, 2017 25.02 25.85 25.02 25.71 246,956 +0.72(+2.88%)
Nov 03, 2017 24.37 25.22 24.10 24.99 172,920 +0.63(+2.59%)
Nov 02, 2017 24.23 24.56 23.92 24.36 107,560 +0.31(+1.29%)
Nov 01, 2017 24.24 24.24 23.75 24.05 107,948 -0.01(-0.04%)
Oct 31, 2017 24.35 24.95 23.70 24.06 153,712 -0.16(-0.66%)
Oct 30, 2017 24.04 24.51 23.43 24.22 185,110 +0.18(+0.75%)
Oct 27, 2017 24.31 24.47 23.70 24.04 57,842 +0.01(+0.04%)
Oct 26, 2017 24.82 25.23 23.74 24.03 97,182 -0.77(-3.10%)
Oct 25, 2017 25.83 26.09 24.64 24.80 144,256 -1.13(-4.36%)
Oct 24, 2017 25.35 26.06 25.14 25.93 77,085 +0.66(+2.61%)
Oct 23, 2017 25.72 26.11 25.09 25.27 67,259 -0.49(-1.90%)
Oct 20, 2017 25.48 26.13 25.48 25.76 30,361 +0.27(+1.06%)
Oct 19, 2017 25.46 25.96 24.80 25.49 80,954 +0.21(+0.83%)
Oct 18, 2017 24.92 25.48 24.60 25.28 71,580 +0.57(+2.31%)
Oct 17, 2017 24.43 24.98 24.43 24.71 42,286 +0.13(+0.53%)
Oct 16, 2017 24.53 25.05 24.41 24.58 138,329 +0.05(+0.20%)
Oct 13, 2017 24.90 25.01 24.38 24.53 85,136 -0.46(-1.84%)
Oct 12, 2017 24.85 25.41 24.68 24.99 87,600 +0.03(+0.12%)
Oct 11, 2017 26.02 26.03 24.81 24.96 110,641 -0.74(-2.88%)
Oct 10, 2017 25.15 26.21 24.75 25.70 219,674 +0.80(+3.21%)
Oct 09, 2017 25.66 26.02 24.56 24.90 76,998 -0.73(-2.85%)
Oct 06, 2017 26.07 26.27 25.53 25.63 64,186 -0.45(-1.73%)
Oct 05, 2017 26.55 27.02 25.96 26.08 112,688 -0.42(-1.58%)
Oct 04, 2017 25.98 26.89 25.98 26.50 121,741 +0.50(+1.92%)
Oct 03, 2017 27.41 27.76 25.80 26.00 228,530 -1.27(-4.66%)
Oct 02, 2017 26.91 27.51 26.23 27.27 262,511 +0.19(+0.70%)
Sep 29, 2017 26.08 27.17 25.64 27.08 219,811 +0.79(+3.00%)
Sep 28, 2017 26.85 28.23 26.01 26.29 317,591 -0.40(-1.50%)
Sep 27, 2017 25.30 26.85 25.13 26.69 309,106 +1.43(+5.66%)
Sep 26, 2017 25.15 25.57 24.65 25.26 150,053 +0.15(+0.60%)
Sep 25, 2017 25.28 25.99 24.50 25.11 295,061 -0.20(-0.79%)
Sep 22, 2017 23.32 25.49 22.92 25.31 177,258 +1.61(+6.79%)
Sep 21, 2017 23.76 23.96 23.40 23.70 81,994 -0.20(-0.84%)
Sep 20, 2017 22.87 23.97 22.79 23.90 136,147 +1.09(+4.78%)
Sep 19, 2017 23.03 23.38 22.65 22.81 246,621 -0.45(-1.93%)
Sep 18, 2017 24.58 24.74 21.71 23.26 595,328 -1.42(-5.75%)
Sep 15, 2017 25.32 25.60 24.68 24.68 947,199 -0.63(-2.49%)
Sep 14, 2017 25.92 25.99 25.10 25.31 176,143 -0.38(-1.48%)
Sep 13, 2017 25.07 25.96 25.07 25.69 210,259 +0.44(+1.74%)
Sep 12, 2017 25.33 24.67 25.25 172,011 +0.29(+1.16%)
Sep 11, 2017 25.50 25.84 24.69 24.96 170,490 -0.34(-1.34%)
Sep 08, 2017 25.34 25.87 25.25 25.30 109,234 -0.11(-0.43%)
Sep 07, 2017 25.98 26.17 25.14 25.41 181,317 -0.43(-1.66%)
Sep 06, 2017 26.40 26.57 25.00 25.84 315,424 -0.86(-3.22%)
Sep 05, 2017 25.32 27.27 25.04 26.70 475,093 +1.36(+5.37%)
Sep 01, 2017 25.27 25.98 25.00 25.34 144,101 +0.28(+1.12%)
Aug 31, 2017 24.82 25.55 24.63 25.06 204,439 +0.23(+0.93%)
Aug 30, 2017 25.00 25.00 23.81 24.83 349,914 -0.13(-0.52%)
Aug 29, 2017 25.00 25.77 24.76 24.96 203,976 -0.06(-0.24%)
Aug 28, 2017 26.21 26.33 24.90 25.02 194,754 -1.13(-4.32%)
Aug 25, 2017 26.32 26.99 25.39 26.15 213,627 -0.10(-0.38%)
Aug 24, 2017 25.88 26.45 25.02 26.25 396,037 +0.51(+1.98%)
Aug 23, 2017 23.70 26.21 23.70 25.74 690,113 +1.70(+7.07%)
Aug 22, 2017 23.30 24.48 22.80 24.04 320,243 +0.76(+3.26%)
Aug 21, 2017 22.81 23.75 22.38 23.28 235,154 +0.68(+3.01%)
Aug 18, 2017 21.14 23.36 21.00 22.60 273,257 +1.56(+7.41%)
Aug 17, 2017 22.38 22.45 20.81 21.04 261,489 -1.18(-5.31%)
Aug 16, 2017 22.67 22.95 21.90 22.22 141,573 -0.50(-2.20%)
Aug 15, 2017 22.68 23.07 22.13 22.72 302,015 -0.15(-0.66%)
Aug 14, 2017 23.40 24.75 22.83 22.87 511,810 +0.61(+2.74%)
Aug 11, 2017 22.41 22.50 22.00 22.26 158,580 +0.11(+0.50%)
Aug 10, 2017 23.16 23.79 22.00 22.15 221,818 -1.13(-4.85%)
Aug 09, 2017 23.63 24.74 23.16 23.28 101,974 -0.53(-2.23%)
Aug 08, 2017 23.70 24.36 23.51 23.81 212,375 +0.11(+0.46%)
Aug 07, 2017 22.60 24.40 22.55 23.70 181,535 +1.01(+4.45%)
Aug 04, 2017 23.30 23.30 22.40 22.69 186,460 -0.63(-2.70%)
Aug 03, 2017 22.95 23.50 22.19 23.32 160,092 +0.19(+0.82%)
Aug 02, 2017 23.95 24.00 23.05 23.13 76,074 -0.50(-2.12%)
Aug 01, 2017 23.55 23.97 22.39 23.63 266,439 +0.35(+1.50%)
Jul 31, 2017 23.58 25.44 23.21 23.28 560,531 -0.21(-0.89%)
Jul 28, 2017 22.65 23.59 21.88 23.49 345,744 +1.09(+4.87%)
Jul 27, 2017 23.50 24.23 22.16 22.40 481,984 -1.24(-5.25%)
Jul 26, 2017 22.00 24.66 22.00 23.64 643,094 +1.76(+8.04%)
Jul 25, 2017 22.50 22.59 21.71 21.88 279,328 -0.32(-1.44%)
Jul 24, 2017 24.30 25.00 21.61 22.20 1,202,739 -1.12(-4.80%)
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.