Petiq Inc Cl A (NQ: PETQ )

19.82 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 19.96 20.27 19.66 19.82 321,924 -0.08(-0.40%)
Jan 18, 2022 20.34 20.48 19.84 19.90 300,390 -0.64(-3.12%)
Jan 14, 2022 20.54 0 +0.30(+1.48%)
Jan 13, 2022 20.90 20.92 20.17 20.24 142,961 -0.53(-2.55%)
Jan 12, 2022 21.60 21.60 20.74 20.77 176,870 -0.77(-3.57%)
Jan 11, 2022 21.31 21.63 20.98 21.54 173,733 +0.30(+1.41%)
Jan 10, 2022 20.32 21.30 19.64 21.24 328,377 +0.89(+4.37%)
Jan 07, 2022 21.50 21.72 20.31 20.35 484,414 -1.24(-5.74%)
Jan 06, 2022 23.07 23.07 21.55 21.59 295,299 -1.18(-5.18%)
Jan 05, 2022 22.88 23.16 22.53 22.77 343,180 +0.12(+0.53%)
Jan 04, 2022 23.02 23.15 22.57 22.65 176,345 -0.17(-0.74%)
Jan 03, 2022 22.98 23.55 22.76 22.82 191,559 +0.11(+0.48%)
Dec 31, 2021 22.78 23.11 22.36 22.71 266,255 -0.10(-0.44%)
Dec 30, 2021 22.50 23.44 22.31 22.81 240,977 +0.38(+1.69%)
Dec 29, 2021 22.87 23.09 22.06 22.43 193,454 -0.41(-1.80%)
Dec 28, 2021 23.01 23.21 22.40 22.84 289,466 -0.30(-1.30%)
Dec 27, 2021 22.63 23.25 22.15 23.14 296,871 +0.76(+3.40%)
Dec 23, 2021 22.52 22.80 22.22 22.38 214,598 -0.14(-0.62%)
Dec 22, 2021 22.61 22.96 22.28 22.52 222,031 -0.24(-1.05%)
Dec 21, 2021 21.39 22.94 21.32 22.76 557,939 +1.53(+7.21%)
Dec 20, 2021 20.76 21.58 20.16 21.23 722,655 +0.51(+2.46%)
Dec 17, 2021 20.89 21.23 20.46 20.72 837,540 +0.07(+0.34%)
Dec 16, 2021 21.69 21.69 20.56 20.65 424,252 -0.74(-3.46%)
Dec 15, 2021 20.85 21.47 20.45 21.39 368,731 +0.58(+2.79%)
Dec 14, 2021 21.78 22.15 20.78 20.81 418,444 -1.07(-4.89%)
Dec 13, 2021 21.72 22.58 21.54 21.88 332,647 -0.01(-0.05%)
Dec 10, 2021 22.93 23.30 21.78 21.89 426,683 -1.02(-4.46%)
Dec 09, 2021 22.83 23.36 22.15 22.91 433,816 -0.18(-0.77%)
Dec 08, 2021 23.07 23.67 22.35 23.09 277,828 -0.09(-0.40%)
Dec 07, 2021 22.03 23.70 22.03 23.18 321,309 +1.27(+5.81%)
Dec 06, 2021 22.55 22.92 21.58 21.91 365,084 -0.76(-3.36%)
Dec 03, 2021 22.50 24.30 22.36 22.67 829,363 +1.41(+6.64%)
Dec 02, 2021 20.14 21.33 20.05 21.26 332,070 +1.14(+5.67%)
Dec 01, 2021 20.29 19.75 20.12 689,208 +0.15(+0.75%)
Nov 30, 2021 21.40 21.49 19.96 19.97 502,728 -0.82(-3.94%)
Nov 29, 2021 21.40 21.62 20.51 20.79 404,784 -0.38(-1.79%)
Nov 26, 2021 21.61 22.08 20.60 21.17 339,752 -0.93(-4.21%)
Nov 24, 2021 22.26 22.49 21.71 22.10 447,525 -0.28(-1.25%)
Nov 23, 2021 22.95 23.18 22.35 22.38 428,670 -0.48(-2.10%)
Nov 22, 2021 22.37 23.12 22.33 22.86 325,677 +0.43(+1.90%)
Nov 19, 2021 23.76 24.21 22.40 22.43 510,545 -1.59(-6.61%)
Nov 18, 2021 24.42 24.09 23.95 24.02 224,878 -0.42(-1.72%)
Nov 17, 2021 25.22 25.71 24.40 24.44 240,689 -1.00(-3.93%)
Nov 16, 2021 23.85 25.50 23.37 25.44 484,109 +2.23(+9.61%)
Nov 15, 2021 23.80 23.80 23.06 23.21 232,318 -0.04(-0.17%)
Nov 12, 2021 22.43 23.27 22.36 23.25 395,735 +1.09(+4.92%)
Nov 11, 2021 22.84 23.16 22.10 22.16 449,041 -0.68(-2.98%)
Nov 10, 2021 24.19 22.69 22.84 433,647 -1.17(-4.87%)
Nov 09, 2021 24.44 24.86 23.91 24.01 221,768 -0.37(-1.52%)
Nov 08, 2021 24.56 24.89 24.22 24.38 415,426 -0.11(-0.45%)
Nov 05, 2021 25.59 26.64 24.40 24.49 523,527 -1.10(-4.30%)
Nov 04, 2021 26.29 27.09 24.82 25.59 751,808 -0.32(-1.24%)
Nov 03, 2021 24.65 26.08 24.49 25.91 470,264 +1.27(+5.15%)
Nov 02, 2021 25.72 25.72 24.61 24.64 418,223 -1.19(-4.61%)
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.