ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CarParts.com, Inc. - Common Stock (NQ:PRTS)

0.8097 +0.0631 (+8.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 0.7200 0.8097 0.7200 0.8097 878,559 +0.06(+8.45%)
Mar 06, 2026 0.7700 0.7800 0.7200 0.7466 1,284,062 -0.02(-3.13%)
Mar 05, 2026 0.8800 0.8800 0.7707 0.7707 1,675,237 -0.05(-6.48%)
Mar 04, 2026 0.7400 0.8700 0.7400 0.8241 1,894,893 +0.09(+12.03%)
Mar 03, 2026 0.7000 0.7773 0.6906 0.7356 1,910,845 +0.03(+4.34%)
Mar 02, 2026 0.7100 0.7195 0.6910 0.7050 1,656,594 -0.01(-0.70%)
Feb 27, 2026 0.7290 0.7290 0.6900 0.7100 943,249 +0.01(+1.14%)
Feb 26, 2026 0.7006 0.7284 0.7000 0.7020 117,423 +0.00(+0.29%)
Feb 25, 2026 0.6868 0.7100 0.6801 0.7000 115,954 +0.02(+2.70%)
Feb 24, 2026 0.6730 0.7014 0.6730 0.6816 188,846 +0.01(+1.28%)
Feb 23, 2026 0.6590 0.6872 0.6500 0.6730 344,636 -0.00(-0.01%)
Feb 20, 2026 0.6700 0.7010 0.6600 0.6731 295,627 -0.01(-1.75%)
Feb 19, 2026 0.7010 0.7200 0.6512 0.6851 988,329 -0.03(-4.46%)
Feb 18, 2026 0.7300 0.7736 0.6885 0.7171 999,441 +0.00(+0.29%)
Feb 17, 2026 0.6800 0.7500 0.6561 0.7150 1,141,139 +0.02(+2.14%)
Feb 13, 2026 0.6430 0.7269 0.6300 0.7000 909,664 +0.05(+8.51%)
Feb 12, 2026 0.6300 0.6950 0.6200 0.6451 2,052,820 +0.01(+2.30%)
Feb 11, 2026 0.5715 0.6315 0.5661 0.6306 1,109,218 +0.06(+11.22%)
Feb 10, 2026 0.5650 0.5816 0.5470 0.5670 598,207 +0.02(+3.88%)
Feb 09, 2026 0.5000 0.5881 0.5000 0.5458 1,078,432 +0.04(+8.42%)
Feb 06, 2026 0.4900 0.5146 0.4900 0.5034 389,358 +0.01(+2.73%)
Feb 05, 2026 0.4893 0.4950 0.4800 0.4900 581,753 +0.01(+1.45%)
Feb 04, 2026 0.4990 0.5071 0.4810 0.4830 802,090 -0.02(-3.80%)
Feb 03, 2026 0.4956 0.5148 0.4950 0.5021 418,859 +0.00(+0.42%)
Feb 02, 2026 0.5100 0.5150 0.4900 0.5000 1,968,320 -0.01(-2.59%)
Jan 30, 2026 0.5100 0.5387 0.5100 0.5133 914,287 +0.00(+0.45%)
Jan 29, 2026 0.5320 0.5328 0.5101 0.5110 435,325 -0.03(-5.05%)
Jan 28, 2026 0.5300 0.5595 0.5210 0.5382 390,783 +0.01(+1.20%)
Jan 27, 2026 0.5400 0.5400 0.5006 0.5318 434,319 -0.01(-0.97%)
Jan 26, 2026 0.4811 0.5388 0.4811 0.5370 626,494 +0.06(+11.64%)
Jan 23, 2026 0.5000 0.5100 0.4800 0.4810 222,620 -0.03(-5.37%)
Jan 22, 2026 0.4799 0.5191 0.4731 0.5083 249,230 +0.03(+5.92%)
Jan 21, 2026 0.4700 0.4929 0.4551 0.4799 833,256 -0.00(-0.02%)
Jan 20, 2026 0.5181 0.5200 0.4800 0.4800 1,202,062 -0.04(-7.34%)
Jan 16, 2026 0.5253 0.5334 0.5109 0.5180 425,456 -0.01(-1.89%)
Jan 15, 2026 0.5273 0.5442 0.5251 0.5280 426,148 +0.00(+0.13%)
Jan 14, 2026 0.5500 0.5617 0.5211 0.5273 691,954 -0.03(-4.73%)
Jan 13, 2026 0.5375 0.5744 0.5203 0.5535 888,423 +0.02(+2.98%)
Jan 12, 2026 0.5194 0.5399 0.5020 0.5375 691,200 +0.02(+3.48%)
Jan 09, 2026 0.5028 0.5254 0.4852 0.5194 598,379 +0.01(+2.83%)
Jan 08, 2026 0.5300 0.5430 0.4653 0.5051 1,836,350 -0.01(-1.06%)
Jan 07, 2026 0.5400 0.5655 0.5035 0.5105 733,035 -0.02(-4.60%)
Jan 06, 2026 0.5495 0.5641 0.5209 0.5351 1,192,222 -0.01(-2.62%)
Jan 05, 2026 0.5000 0.5941 0.4998 0.5495 2,944,604 +0.05(+9.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.