PetIQ, Inc. (PETQ) NASDAQ

30.98

-0.01(-0.03%)

Updated at October 24, 2024 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 25, 202430.9830.9830.9830.9830.980
October 24, 202430.9830.9830.983130.98933,900
October 23, 202430.9930.9930.993130.97488,800
October 22, 202430.9830.9730.9730.9930.96780,574
October 21, 202430.9430.9730.9730.9930.93625,400
October 18, 202430.930.9330.9330.9430.9454,511
October 17, 202430.930.9130.9130.9330.89289,600
October 16, 202430.9130.8930.8930.9230.89406,500
October 15, 202430.8930.8930.8930.9330.89312,737
October 14, 202430.9230.8830.8830.9230.87293,500
October 11, 202430.9130.8730.8730.9330.87477,036
October 10, 202430.8730.8930.8930.9130.86366,100
October 09, 202430.8930.8630.8630.8930.86438,900
October 08, 202430.8730.8530.8531.0630.85599,000
October 07, 202430.8730.8730.8730.9130.87349,725
October 04, 202430.8630.8730.8730.8930.82292,400
October 03, 202430.8430.8430.8430.8730.84443,400
October 02, 202430.7730.8330.8330.8530.77398,200
October 01, 202430.7530.7730.7730.7930.74558,200
September 30, 202430.7930.7730.7730.830.671.98M
September 27, 202430.7630.7530.7530.830.75471,039
September 26, 202430.7730.7430.7430.7830.74948,547
September 25, 202430.7930.7530.7530.830.75658,806
September 24, 202430.7930.7630.7630.830.76434,137
September 23, 202430.830.7930.7930.8230.75680,900
September 20, 202430.7630.7430.7430.8230.741.05M
September 19, 202430.8430.7630.7630.8430.761.88M
September 18, 202430.7730.7830.7830.8430.77542,324
September 17, 202430.7930.7630.7630.7930.76436,400
September 16, 202430.7330.7330.7330.8430.71535,730
September 13, 202430.7230.6830.6830.7530.67199,605
September 12, 202430.6730.6630.6630.7430.65379,908
September 11, 202430.6730.6430.6430.7730.64237,400
September 10, 202430.6330.6730.6730.7630.63330,938
September 09, 202430.5830.6830.6830.6930.58409,000
September 06, 202430.5930.5530.5530.6530.55302,742
September 05, 202430.5930.5830.5830.6530.53470,300
September 04, 202430.5330.5230.5230.6630.51508,600
September 03, 202430.5430.5330.5330.5830.53600,337
August 30, 202430.5930.5530.5530.6330.52300,300
August 29, 202430.5330.5230.5230.6530.5403,900
August 28, 202430.530.4830.4830.5430.48535,248
August 27, 202430.5530.530.530.5530.5444,915
August 26, 202430.5430.530.530.630.5948,018
August 23, 202430.5230.5230.5230.5930.48774,600
August 22, 202430.5230.4830.4830.5330.48675,847
August 21, 202430.530.4730.4730.5230.451.19M
August 20, 202430.5430.5130.5130.5430.49536,000
August 19, 202430.630.5330.5330.6230.44568,900
August 16, 202430.530.5930.5930.630.49691,505
August 15, 202430.530.530.530.5630.45997,816
August 14, 202430.4530.4830.4830.5130.41789,900
August 13, 202430.4830.4130.4130.4930.381.3M
August 12, 202430.4830.4230.4230.5830.41.12M
August 09, 202430.4530.4530.4530.6830.421.37M
August 08, 202430.430.530.530.5330.394.87M
August 07, 202430.5330.4230.4230.5430.3515.96M
August 06, 202420.720.5720.5721.0820.27372,700
August 05, 202420.1520.720.720.719.8341,620
August 02, 202420.84212121.220.54308,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved