PETQ

PetIQ Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
PetIQ Inc PETQ NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.39 -1.25% 30.92 18:00:31
Close Price Low Price High Price Open Price Previous Close
30.92 30.23 31.63 31.60 31.31
more quote information »

PETQ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.5532.6130.2331.71179,796-0.63-2.0%
1 Month31.0835.739330.2332.77318,275-0.16-0.51%
3 Months34.2438.9928.2933.44373,780-3.32-9.7%
6 Months16.9138.9915.8329.53406,75414.0182.85%
1 Year25.5038.9915.8327.94378,2825.4221.25%
3 Years24.5843.9315.8328.66408,7166.3425.79%
5 Years21.0043.9315.8328.42408,8879.9247.24%

PETQ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 30.92 -0.39 -1.25% 31.60 31.63 30.23 217,228
Sep 17 2020 31.31 -0.32 -1.01% 31.63 31.63 30.74 124,782
Sep 16 2020 31.63 -0.30 -0.94% 32.27 32.46 31.53 173,362
Sep 15 2020 31.93 0.02 0.06% 32.14 32.61 31.72 233,974
Sep 14 2020 31.91 0.56 1.79% 31.63 32.12 31.34 133,937
Sep 11 2020 31.35 -0.10 -0.32% 31.55 31.83 30.84 178,747
Sep 10 2020 31.45 -0.09 -0.29% 31.93 32.33 31.15 271,056
Sep 09 2020 31.54 0.30 0.96% 31.62 32.8365 31.16 428,031
Sep 08 2020 31.24 -1.50 -4.57% 32.14 32.63 31.20 299,244
Sep 04 2020 32.735 -0.72 -2.14% 33.46 33.66 31.88 288,029
Sep 03 2020 33.45 -1.26 -3.63% 34.78 35.00 32.91 221,752
Sep 02 2020 34.71 -0.64 -1.81% 35.57 35.57 34.07 219,690
Sep 01 2020 35.35 0.17 0.48% 35.20 35.50 34.91 298,414
Aug 31 2020 35.18 0.13 0.37% 35.18 35.7393 34.4959 420,854
Aug 28 2020 35.05 1.07 3.15% 34.19 35.24 34.03 327,238
Aug 27 2020 33.98 1.11 3.38% 33.22 34.56 32.695 522,976
Aug 26 2020 32.87 0.91 2.85% 31.92 33.24 31.75 993,272
Aug 25 2020 31.96 0.70 2.24% 31.24 32.40 31.185 407,249
Aug 24 2020 31.26 0.36 1.17% 31.28 31.28 30.5525 319,839
Aug 21 2020 30.90 -0.34 -1.09% 31.08 31.31 30.55 269,070
See More Historical Prices »


Your Recent History
NASDAQ
PETQ
PetIQ
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.