Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petiq Inc Cl A (NQ: PETQ )

19.81 +0.20 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
Dec 01, 2022 12.04 12.26 11.69 12.07 370,000 +0.20(+1.68%)
Nov 30, 2022 11.36 12.18 11.19 11.87 1,330,654 +0.48(+4.21%)
Nov 29, 2022 11.28 11.78 10.96 11.39 590,137 +0.07(+0.62%)
Nov 28, 2022 11.59 11.84 11.20 11.32 482,909 -0.22(-1.91%)
Nov 25, 2022 11.04 11.57 10.89 11.54 835,645 +0.50(+4.53%)
Nov 23, 2022 11.26 11.97 10.83 11.04 461,859 -0.18(-1.60%)
Nov 22, 2022 11.37 11.37 10.99 11.22 460,544 +0.03(+0.27%)
Nov 21, 2022 11.41 11.48 10.75 11.19 791,901 -0.22(-1.93%)
Nov 18, 2022 11.49 11.61 11.11 11.41 699,629 +0.24(+2.15%)
Nov 17, 2022 11.58 11.66 10.98 11.17 461,425 -0.48(-4.12%)
Nov 16, 2022 11.35 11.74 11.11 11.65 609,666 +0.01(+0.09%)
Nov 15, 2022 10.97 11.71 10.47 11.64 1,050,942 +0.99(+9.30%)
Nov 14, 2022 10.29 10.84 9.940 10.65 577,900 +0.19(+1.82%)
Nov 11, 2022 9.690 10.56 9.510 10.46 1,060,451 +0.71(+7.28%)
Nov 10, 2022 8.500 10.15 8.395 9.750 1,828,849 +2.60(+36.36%)
Nov 09, 2022 7.910 8.000 7.130 7.150 473,901 -0.87(-10.85%)
Nov 08, 2022 8.340 8.390 7.930 8.020 334,365 -0.23(-2.79%)
Nov 07, 2022 8.130 8.460 8.030 8.250 420,310 +0.12(+1.48%)
Nov 04, 2022 7.990 8.150 7.850 8.130 225,461 +0.26(+3.30%)
Nov 03, 2022 7.890 8.241 7.750 7.870 422,401 -0.12(-1.50%)
Nov 02, 2022 8.230 8.390 7.930 7.990 343,351 -0.21(-2.56%)
Nov 01, 2022 8.300 8.582 8.180 8.200 273,842 -0.02(-0.24%)
Oct 31, 2022 8.500 8.540 8.130 8.220 225,021 -0.17(-2.03%)
Oct 28, 2022 7.930 8.550 7.930 8.390 413,414 +0.41(+5.14%)
Oct 27, 2022 8.120 8.390 7.970 7.980 387,153 -0.09(-1.12%)
Oct 26, 2022 7.880 8.540 7.810 8.070 525,888 +0.27(+3.46%)
Oct 25, 2022 7.650 8.030 7.650 7.800 427,717 +0.14(+1.83%)
Oct 24, 2022 7.330 7.885 7.330 7.660 325,332 +0.25(+3.37%)
Oct 21, 2022 7.330 7.460 7.100 7.410 270,093 +0.09(+1.23%)
Oct 20, 2022 7.020 7.380 6.870 7.320 444,839 +0.43(+6.24%)
Oct 19, 2022 7.060 7.070 6.690 6.890 490,620 -0.26(-3.64%)
Oct 18, 2022 7.350 7.750 7.130 7.150 337,827 -0.02(-0.28%)
Oct 17, 2022 7.170 7.440 7.060 7.170 393,736 +0.08(+1.13%)
Oct 14, 2022 7.470 7.530 7.080 7.090 345,702 -0.31(-4.19%)
Oct 13, 2022 7.140 7.515 7.000 7.400 369,671 +0.10(+1.37%)
Oct 12, 2022 7.250 7.429 7.130 7.300 381,530 +0.10(+1.39%)
Oct 11, 2022 6.760 7.285 6.660 7.200 884,341 +0.38(+5.57%)
Oct 10, 2022 7.340 7.340 6.780 6.820 604,223 -0.54(-7.34%)
Oct 07, 2022 7.630 7.770 7.270 7.360 654,220 -0.41(-5.28%)
Oct 06, 2022 7.050 7.909 6.840 7.770 1,207,697 +0.66(+9.28%)
Oct 05, 2022 7.160 7.160 6.755 7.110 667,683 -0.22(-3.00%)
Oct 04, 2022 7.100 7.510 7.070 7.330 685,039 +0.28(+3.97%)
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.