Petiq Inc Cl A (NQ: PETQ )

22.06 -0.18 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 22.08 22.91 21.81 22.87 532,516 +0.81(+3.67%)
Jun 28, 2024 22.19 22.30 21.77 22.06 1,325,929 -0.10(-0.45%)
Jun 27, 2024 21.92 22.25 21.11 22.16 676,416 +0.36(+1.65%)
Jun 26, 2024 21.91 22.42 21.72 21.80 320,630 -0.26(-1.18%)
Jun 25, 2024 21.76 22.43 21.73 22.06 404,689 +0.30(+1.38%)
Jun 24, 2024 21.74 21.95 21.54 21.76 570,822 -0.02(-0.09%)
Jun 21, 2024 21.78 21.94 21.45 21.78 567,326 +0.08(+0.37%)
Jun 20, 2024 22.00 22.04 21.13 21.70 393,723 -0.51(-2.30%)
Jun 18, 2024 22.05 22.43 22.04 22.21 213,491 +0.16(+0.73%)
Jun 17, 2024 21.50 22.08 21.25 22.05 190,738 +0.47(+2.18%)
Jun 14, 2024 21.50 21.82 21.35 21.58 254,804 -0.18(-0.83%)
Jun 13, 2024 22.26 22.29 21.54 21.76 315,913 -0.50(-2.25%)
Jun 12, 2024 22.56 22.61 22.07 22.26 269,313 +0.18(+0.82%)
Jun 11, 2024 21.58 22.15 21.41 22.08 218,919 +0.30(+1.38%)
Jun 10, 2024 21.70 21.96 21.55 21.78 177,227 -0.16(-0.73%)
Jun 07, 2024 21.54 22.05 21.31 21.94 240,309 +0.26(+1.20%)
Jun 06, 2024 21.35 22.16 21.25 21.68 414,656 +0.33(+1.55%)
Jun 05, 2024 20.75 21.37 20.53 21.35 456,914 +0.70(+3.39%)
Jun 04, 2024 20.61 20.67 20.21 20.65 366,141 +0.03(+0.15%)
Jun 03, 2024 20.91 20.97 20.54 20.62 178,530 -0.14(-0.67%)
May 31, 2024 20.70 20.86 20.55 20.76 188,602 +0.19(+0.92%)
May 30, 2024 20.11 21.23 19.95 20.57 456,926 +0.61(+3.06%)
May 29, 2024 19.55 20.12 19.42 19.96 239,325 +0.05(+0.25%)
May 28, 2024 20.01 20.13 19.80 19.91 229,951 +0.11(+0.56%)
May 24, 2024 19.72 19.82 19.56 19.80 126,860 +0.12(+0.61%)
May 23, 2024 19.87 20.00 19.47 19.68 156,486 -0.20(-1.01%)
May 22, 2024 20.18 20.26 19.69 19.88 151,834 -0.37(-1.83%)
May 21, 2024 20.21 20.31 20.00 20.25 211,821 +0.10(+0.50%)
May 20, 2024 19.99 20.26 19.76 20.15 221,675 +0.18(+0.90%)
May 17, 2024 19.88 20.01 19.70 19.97 258,232 +0.16(+0.81%)
May 16, 2024 19.66 19.87 19.39 19.81 269,802 +0.20(+1.02%)
May 15, 2024 19.70 20.04 19.56 19.61 228,308 +0.04(+0.20%)
May 14, 2024 19.48 19.59 19.23 19.57 275,276 +0.13(+0.67%)
May 13, 2024 18.62 19.89 18.55 19.44 553,276 +1.00(+5.42%)
May 10, 2024 18.64 18.65 18.06 18.44 331,678 -0.25(-1.34%)
May 09, 2024 19.24 19.40 18.06 18.69 866,289 +1.04(+5.89%)
May 08, 2024 17.39 17.68 17.00 17.65 220,812 +0.07(+0.40%)
May 07, 2024 17.71 18.31 17.56 17.58 346,317 -0.07(-0.40%)
May 06, 2024 17.20 17.71 17.18 17.65 345,257 +0.61(+3.58%)
May 03, 2024 17.07 17.18 16.95 17.04 166,660 +0.20(+1.19%)
May 02, 2024 16.93 16.96 16.59 16.84 228,385 -0.03(-0.18%)
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.