Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petiq Inc Cl A
(NQ:
PETQ
)
21.68
+0.33 (+1.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2023
11.58
12.12
11.48
11.84
264,982
+0.33(+2.87%)
Jan 30, 2023
11.61
11.78
11.31
11.51
172,380
-0.27(-2.29%)
Jan 27, 2023
11.46
11.82
11.44
11.78
192,415
+0.30(+2.61%)
Jan 26, 2023
11.53
11.55
11.23
11.48
277,220
+0.09(+0.79%)
Jan 25, 2023
10.95
11.53
10.78
11.39
300,437
+0.36(+3.26%)
Jan 24, 2023
10.80
11.62
10.60
11.03
313,585
+0.18(+1.66%)
Jan 23, 2023
10.99
11.04
10.73
10.85
170,467
-0.12(-1.09%)
Jan 20, 2023
11.19
11.26
10.85
10.97
238,898
-0.10(-0.90%)
Jan 19, 2023
10.88
11.12
10.84
11.07
161,651
+0.04(+0.36%)
Jan 18, 2023
11.25
11.47
10.97
11.03
171,840
-0.10(-0.90%)
Jan 17, 2023
11.07
11.24
10.79
11.13
327,408
+0.06(+0.54%)
Jan 13, 2023
10.91
11.13
10.90
11.07
232,679
-0.07(-0.63%)
Jan 12, 2023
11.22
11.43
10.89
11.14
182,403
+0.02(+0.18%)
Jan 11, 2023
11.08
11.31
10.55
11.12
176,701
+0.14(+1.28%)
Jan 10, 2023
10.63
11.05
10.49
10.98
442,434
+0.36(+3.39%)
Jan 09, 2023
10.14
10.72
10.13
10.62
464,209
+0.60(+5.99%)
Jan 06, 2023
10.23
10.39
9.845
10.02
182,674
-0.02(-0.20%)
Jan 05, 2023
10.16
10.22
9.960
10.04
355,533
-0.21(-2.05%)
Jan 04, 2023
9.650
10.37
9.430
10.25
387,417
+0.85(+9.04%)
Jan 03, 2023
9.300
9.730
9.180
9.400
274,162
+0.18(+1.95%)
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%)
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
.