Skip to main content

Petiq Inc Cl A (NQ: PETQ )

21.76 -0.50 (-2.25%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 16.26 17.10 16.26 16.87 210,219 +0.55(+3.37%)
Apr 30, 2024 16.36 16.46 16.18 16.32 188,317 -0.10(-0.61%)
Apr 29, 2024 16.65 16.90 16.26 16.42 168,784 -0.11(-0.67%)
Apr 26, 2024 16.29 16.56 16.18 16.53 125,513 +0.21(+1.29%)
Apr 25, 2024 16.30 16.37 16.09 16.32 146,894 -0.21(-1.27%)
Apr 24, 2024 16.54 16.67 16.45 16.53 167,651 -0.07(-0.42%)
Apr 23, 2024 16.48 16.79 16.41 16.60 207,168 +0.09(+0.55%)
Apr 22, 2024 16.36 16.58 16.27 16.51 181,506 +0.23(+1.41%)
Apr 19, 2024 15.95 16.43 15.95 16.28 162,976 +0.25(+1.56%)
Apr 18, 2024 15.95 16.34 15.88 16.03 219,622 +0.10(+0.63%)
Apr 17, 2024 16.29 16.52 15.78 15.93 222,152 -0.27(-1.67%)
Apr 16, 2024 16.08 16.33 15.75 16.20 282,930 +0.02(+0.12%)
Apr 15, 2024 16.54 16.73 16.15 16.18 227,978 -0.28(-1.70%)
Apr 12, 2024 17.25 17.45 16.40 16.46 261,974 -0.85(-4.91%)
Apr 11, 2024 17.82 17.86 17.31 17.31 226,414 -0.44(-2.48%)
Apr 10, 2024 17.87 17.87 17.51 17.75 214,514 -0.41(-2.26%)
Apr 09, 2024 18.28 18.37 17.89 18.16 132,666 -0.07(-0.38%)
Apr 08, 2024 18.48 18.55 18.11 18.23 153,030 -0.16(-0.87%)
Apr 05, 2024 18.57 18.75 18.08 18.39 136,970 -0.17(-0.92%)
Apr 04, 2024 18.75 19.16 18.48 18.56 364,255 -0.15(-0.80%)
Apr 03, 2024 18.09 18.73 18.09 18.71 182,105 +0.47(+2.58%)
Apr 02, 2024 18.29 18.61 17.97 18.24 214,453 -0.25(-1.35%)
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.