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

Petiq Inc Cl A (NQ: PETQ )

18.69 +1.04 (+5.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2023 9.450 9.530 9.170 9.320 522,277 -0.21(-2.20%)
Feb 27, 2023 9.960 9.980 9.475 9.530 328,980 -0.37(-3.74%)
Feb 24, 2023 10.04 10.06 9.810 9.900 202,914 -0.33(-3.23%)
Feb 23, 2023 10.28 10.28 9.752 10.23 186,327 +0.08(+0.79%)
Feb 22, 2023 10.03 10.25 9.880 10.15 596,638 +0.04(+0.40%)
Feb 21, 2023 9.950 10.22 9.640 10.11 286,833 -0.06(-0.59%)
Feb 17, 2023 10.93 10.93 9.710 10.17 524,378 -0.83(-7.55%)
Feb 16, 2023 10.88 11.27 10.79 11.00 244,733 +0.00(+0.00%)
Feb 15, 2023 10.54 11.04 10.43 11.00 270,813 +0.40(+3.77%)
Feb 14, 2023 10.59 10.74 10.26 10.60 299,839 -0.09(-0.84%)
Feb 13, 2023 10.75 10.75 10.50 10.69 262,008 +0.04(+0.38%)
Feb 10, 2023 11.19 11.21 10.31 10.65 475,858 -0.63(-5.59%)
Feb 09, 2023 11.87 11.87 11.23 11.28 152,376 -0.37(-3.18%)
Feb 08, 2023 11.70 11.74 11.46 11.65 147,948 -0.19(-1.60%)
Feb 07, 2023 11.49 11.88 11.13 11.84 216,553 +0.29(+2.51%)
Feb 06, 2023 12.23 12.24 11.52 11.55 253,129 -0.85(-6.85%)
Feb 03, 2023 12.34 12.61 12.20 12.40 231,092 -0.18(-1.43%)
Feb 02, 2023 12.39 12.80 12.23 12.58 373,436 +0.38(+3.11%)
Feb 01, 2023 11.84 12.30 11.81 12.20 280,534 +0.36(+3.04%)
Jan 31, 2023 11.58 12.12 11.48 11.84 264,982 +0.33(+2.87%)
Jan 30, 2023 11.61 11.78 11.31 11.51 172,380 -0.27(-2.29%)
Jan 27, 2023 11.46 11.82 11.44 11.78 192,415 +0.30(+2.61%)
Jan 26, 2023 11.53 11.55 11.23 11.48 277,220 +0.09(+0.79%)
Jan 25, 2023 10.95 11.53 10.78 11.39 300,437 +0.36(+3.26%)
Jan 24, 2023 10.80 11.62 10.60 11.03 313,585 +0.18(+1.66%)
Jan 23, 2023 10.99 11.04 10.73 10.85 170,467 -0.12(-1.09%)
Jan 20, 2023 11.19 11.26 10.85 10.97 238,898 -0.10(-0.90%)
Jan 19, 2023 10.88 11.12 10.84 11.07 161,651 +0.04(+0.36%)
Jan 18, 2023 11.25 11.47 10.97 11.03 171,840 -0.10(-0.90%)
Jan 17, 2023 11.07 11.24 10.79 11.13 327,408 +0.06(+0.54%)
Jan 13, 2023 10.91 11.13 10.90 11.07 232,679 -0.07(-0.63%)
Jan 12, 2023 11.22 11.43 10.89 11.14 182,403 +0.02(+0.18%)
Jan 11, 2023 11.08 11.31 10.55 11.12 176,701 +0.14(+1.28%)
Jan 10, 2023 10.63 11.05 10.49 10.98 442,434 +0.36(+3.39%)
Jan 09, 2023 10.14 10.72 10.13 10.62 464,209 +0.60(+5.99%)
Jan 06, 2023 10.23 10.39 9.845 10.02 182,674 -0.02(-0.20%)
Jan 05, 2023 10.16 10.22 9.960 10.04 355,533 -0.21(-2.05%)
Jan 04, 2023 9.650 10.37 9.430 10.25 387,417 +0.85(+9.04%)
Jan 03, 2023 9.300 9.730 9.180 9.400 274,162 +0.18(+1.95%)
Dec 30, 2022 9.120 9.290 8.935 9.220 197,719 +0.05(+0.55%)
Dec 29, 2022 8.870 9.358 8.810 9.170 197,006 +0.39(+4.44%)
Dec 28, 2022 9.390 9.550 8.750 8.780 287,852 -0.60(-6.40%)
Dec 27, 2022 9.400 9.435 9.060 9.380 217,703 -0.02(-0.21%)
Dec 23, 2022 9.450 9.520 9.295 9.400 208,701 -0.08(-0.84%)
Dec 22, 2022 9.400 9.495 9.211 9.480 298,509 -0.08(-0.84%)
Dec 21, 2022 9.900 10.08 9.530 9.560 318,027 -0.08(-0.83%)
Dec 20, 2022 9.840 10.04 9.590 9.640 365,181 -0.34(-3.41%)
Dec 19, 2022 10.45 10.56 9.890 9.980 301,304 -0.48(-4.59%)
Dec 16, 2022 10.46 10.61 10.25 10.46 301,128 -0.28(-2.61%)
Dec 15, 2022 10.61 10.91 10.53 10.74 196,881 -0.12(-1.10%)
Dec 14, 2022 10.80 11.18 10.57 10.86 207,763 -0.16(-1.45%)
Dec 13, 2022 11.52 11.59 10.77 11.02 377,387 -0.07(-0.63%)
Dec 12, 2022 11.33 11.34 11.01 11.09 257,190 -0.26(-2.29%)
Dec 09, 2022 11.13 11.66 11.13 11.35 184,974 +0.07(+0.62%)
Dec 08, 2022 11.22 11.44 11.04 11.28 310,770 +0.06(+0.53%)
Dec 07, 2022 11.49 11.67 10.78 11.22 202,936 -0.29(-2.52%)
Dec 06, 2022 11.68 11.68 11.23 11.51 255,561 -0.22(-1.88%)
Dec 05, 2022 11.86 12.17 11.64 11.73 456,283 -0.13(-1.10%)
Dec 02, 2022 11.90 12.05 11.52 11.86 229,623 -0.21(-1.74%)
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.