Petiq Inc Cl A (NQ: PETQ )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	30.59	30.63	30.52	30.55	300,278	+0.03(+0.10%)
Aug 29, 2024	30.53	30.65	30.50	30.52	403,888	+0.04(+0.13%)
Aug 28, 2024	30.50	30.54	30.48	30.48	535,248	-0.02(-0.07%)
Aug 27, 2024	30.55	30.55	30.50	30.50	444,915	+0.00(+0.00%)
Aug 26, 2024	30.54	30.60	30.50	30.50	948,018	-0.02(-0.07%)
Aug 23, 2024	30.52	30.59	30.48	30.52	774,584	+0.04(+0.13%)
Aug 22, 2024	30.52	30.53	30.48	30.48	675,847	+0.01(+0.03%)
Aug 21, 2024	30.50	30.52	30.45	30.47	1,185,772	-0.04(-0.13%)
Aug 20, 2024	30.54	30.54	30.49	30.51	535,950	-0.02(-0.07%)
Aug 19, 2024	30.60	30.62	30.44	30.53	568,869	-0.06(-0.20%)
Aug 16, 2024	30.50	30.60	30.49	30.59	691,505	+0.09(+0.30%)
Aug 15, 2024	30.50	30.56	30.45	30.50	997,816	+0.02(+0.07%)
Aug 14, 2024	30.45	30.51	30.41	30.48	789,886	+0.07(+0.23%)
Aug 13, 2024	30.48	30.49	30.38	30.41	1,299,280	-0.01(-0.03%)
Aug 12, 2024	30.48	30.58	30.40	30.42	1,124,900	-0.03(-0.10%)
Aug 09, 2024	30.45	30.68	30.42	30.45	1,365,133	-0.05(-0.16%)
Aug 08, 2024	30.40	30.53	30.39	30.50	4,866,873	+0.08(+0.26%)
Aug 07, 2024	30.53	30.54	30.35	30.42	15,957,291	+9.85(+47.89%)
Aug 06, 2024	20.70	21.08	20.27	20.57	372,657	-0.13(-0.63%)
Aug 05, 2024	20.15	20.70	19.80	20.70	341,620	-0.30(-1.43%)
Aug 02, 2024	20.84	21.20	20.54	21.00	308,287	-0.44(-2.05%)
Aug 01, 2024	21.90	22.26	21.37	21.44	281,429	-0.44(-2.01%)
Jul 31, 2024	21.60	22.29	20.90	21.88	355,899	+0.41(+1.91%)
Jul 30, 2024	21.77	22.09	21.35	21.47	295,264	-0.13(-0.60%)
Jul 29, 2024	21.91	22.13	21.38	21.60	108,323	-0.29(-1.32%)
Jul 26, 2024	21.75	22.15	21.41	21.89	191,088	+0.44(+2.05%)
Jul 25, 2024	21.40	21.91	21.39	21.45	253,615	+0.13(+0.61%)
Jul 24, 2024	21.28	21.65	21.06	21.32	162,564	-0.07(-0.33%)
Jul 23, 2024	21.30	22.00	21.18	21.39	225,891	+0.08(+0.38%)
Jul 22, 2024	21.44	21.47	21.16	21.31	160,462	-0.06(-0.28%)
Jul 19, 2024	21.80	21.99	21.35	21.37	247,914	-0.35(-1.61%)
Jul 18, 2024	22.23	22.74	21.52	21.72	216,794	-0.57(-2.56%)
Jul 17, 2024	22.42	22.77	22.21	22.29	276,505	-0.20(-0.89%)
Jul 16, 2024	22.39	22.56	22.32	22.49	342,905	+0.37(+1.67%)
Jul 15, 2024	22.11	22.32	21.80	22.12	238,636	+0.06(+0.27%)
Jul 12, 2024	22.44	22.59	21.80	22.06	279,475	-0.18(-0.81%)
Jul 11, 2024	22.46	22.64	22.20	22.24	203,861	+0.06(+0.27%)
Jul 10, 2024	22.12	22.29	21.63	22.18	293,306	+0.09(+0.41%)
Jul 09, 2024	22.14	22.30	21.55	22.09	281,728	-0.16(-0.72%)
Jul 08, 2024	22.70	22.84	22.19	22.25	424,492	-0.46(-2.03%)
Jul 05, 2024	22.54	22.71	22.11	22.71	294,894	+0.11(+0.49%)
Jul 03, 2024	22.69	22.83	22.27	22.60	139,694	+0.01(+0.04%)
Jul 02, 2024	22.83	22.85	22.37	22.59	308,346	-0.28(-1.22%)

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.