Skip to main content

Petiq Inc Cl A (NQ: PETQ )

16.46 -0.85 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 17.25 17.45 16.40 16.46 261,969 -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%)
Apr 01, 2024 18.22 18.68 17.91 18.49 630,556 +0.21(+1.15%)
Mar 28, 2024 17.51 18.39 18.15 18.28 350,928 +0.84(+4.82%)
Mar 27, 2024 17.94 18.19 17.38 17.44 296,014 -0.35(-1.97%)
Mar 26, 2024 17.32 17.81 17.32 17.79 266,507 +0.40(+2.30%)
Mar 25, 2024 17.74 17.79 17.32 17.39 203,204 -0.09(-0.51%)
Mar 22, 2024 17.50 17.90 17.27 17.48 680,583 -0.12(-0.68%)
Mar 21, 2024 17.07 17.72 16.99 17.60 439,415 +0.45(+2.62%)
Mar 20, 2024 17.07 17.26 16.65 17.15 222,985 -0.06(-0.35%)
Mar 19, 2024 15.89 17.23 15.89 17.21 440,597 +1.65(+10.60%)
Mar 18, 2024 15.77 15.94 15.54 15.56 215,197 -0.22(-1.39%)
Mar 15, 2024 15.51 15.82 15.09 15.78 656,915 +0.23(+1.48%)
Mar 14, 2024 16.40 16.40 15.50 15.55 410,041 -1.02(-6.16%)
Mar 13, 2024 16.51 16.65 16.40 16.57 164,854 +0.00(+0.00%)
Mar 12, 2024 16.44 16.71 16.35 16.57 256,725 +0.14(+0.85%)
Mar 11, 2024 16.25 16.70 16.02 16.43 492,884 +0.11(+0.67%)
Mar 08, 2024 16.27 16.69 16.27 16.32 459,813 +0.22(+1.37%)
Mar 07, 2024 16.30 16.42 16.07 16.10 312,886 -0.08(-0.49%)
Mar 06, 2024 16.73 16.75 16.01 16.18 316,179 -0.39(-2.35%)
Mar 05, 2024 16.57 16.75 16.36 16.57 515,382 -0.21(-1.25%)
Mar 04, 2024 17.33 17.36 16.74 16.78 415,013 -0.59(-3.40%)
Mar 01, 2024 18.24 18.29 17.17 17.37 469,092 -0.84(-4.61%)
Feb 29, 2024 19.25 19.68 17.81 18.21 808,373 -0.11(-0.60%)
Feb 28, 2024 18.71 18.81 18.27 18.32 270,253 -0.35(-1.87%)
Feb 27, 2024 18.42 18.81 18.39 18.67 231,183 +0.34(+1.85%)
Feb 26, 2024 18.28 18.68 18.18 18.33 275,663 +0.05(+0.27%)
Feb 23, 2024 17.67 18.36 17.61 18.28 244,313 +0.60(+3.39%)
Feb 22, 2024 17.98 17.98 17.61 17.68 229,234 -0.19(-1.06%)
Feb 21, 2024 18.64 18.78 17.83 17.87 195,310 -0.76(-4.08%)
Feb 20, 2024 18.70 18.80 18.45 18.63 164,688 -0.21(-1.11%)
Feb 16, 2024 18.96 19.18 18.71 18.84 263,477 -0.20(-1.05%)
Feb 15, 2024 18.42 19.06 18.42 19.04 388,154 +0.76(+4.16%)
Feb 14, 2024 18.07 18.38 17.88 18.28 219,104 +0.42(+2.35%)
Feb 13, 2024 18.06 18.07 17.61 17.86 233,470 -0.67(-3.62%)
Feb 12, 2024 17.85 18.71 17.85 18.53 438,426 +0.68(+3.81%)
Feb 09, 2024 17.65 18.15 17.64 17.85 273,260 +0.17(+0.96%)
Feb 08, 2024 17.31 17.72 17.07 17.68 505,535 +0.37(+2.14%)
Feb 07, 2024 17.68 17.81 17.27 17.31 478,826 -0.54(-3.03%)
Feb 06, 2024 17.86 18.12 17.75 17.85 242,853 +0.01(+0.06%)
Feb 05, 2024 18.09 18.17 17.76 17.84 160,021 -0.32(-1.76%)
Feb 02, 2024 18.10 18.33 17.94 18.16 176,419 -0.13(-0.71%)
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.