CarParts com Inc (PRTS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -9.48275862069 | 1.16 | 1.2 | 1.02 | 420039 | 1.0935386 | CS |
| 4 | -0.18 | -14.6341463415 | 1.23 | 1.42 | 1.02 | 463596 | 1.223739 | CS |
| 12 | 0.0111 | 1.06843777072 | 1.0389 | 1.42 | 0.8901 | 421153 | 1.10940358 | CS |
| 26 | 0.25 | 31.25 | 0.8 | 1.42 | 0.68 | 484366 | 0.94345996 | CS |
| 52 | -1.45 | -58 | 2.5 | 2.87 | 0.68 | 724293 | 1.21028035 | CS |
| 156 | -8.1 | -88.5245901639 | 9.15 | 9.72 | 0.68 | 763852 | 4.35447464 | CS |
| 260 | -1.5 | -58.8235294118 | 2.55 | 23.26 | 0.68 | 1026061 | 9.72794324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739403300 | 1.05 | -0.04 | -3.67 | 1.08 | 1.08 | 1.05 | 216236 |
| 1739316900 | 1.09 | 0 | 0.00 | 1.08 | 1.11 | 1.07 | 170182 |
| 1739230500 | 1.09 | 0.02 | 1.87 | 1.07 | 1.12 | 1.02 | 619276 |
| 1738971300 | 1.07 | -0.01 | -0.93 | 1.09 | 1.1299999 | 1.06 | 612661 |
| 1738884900 | 1.08 | -0.09 | -7.69 | 1.16 | 1.165 | 1.075 | 580919 |
| 1738798500 | 1.17 | 0.03 | 2.63 | 1.16 | 1.2 | 1.1399999 | 278373 |
| 1738712100 | 1.1399999 | -0.03 | -2.56 | 1.18 | 1.2 | 1.1399999 | 196591 |
| 1738625700 | 1.17 | 0.01 | 0.86 | 1.1299999 | 1.228 | 1.11 | 413250 |
| 1738366500 | 1.16 | -0.05 | -4.13 | 1.22 | 1.22 | 1.15 | 334190 |
| 1738280100 | 1.21 | -0.03 | -2.42 | 1.23 | 1.24 | 1.175 | 368088 |
| 1738193700 | 1.24 | -0.07 | -5.34 | 1.3 | 1.32 | 1.22 | 669000 |
| 1738107300 | 1.31 | 0 | 0.00 | 1.33 | 1.34 | 1.26 | 246659 |
| 1738020900 | 1.31 | -0.02 | -1.50 | 1.33 | 1.4 | 1.31 | 382950 |
| 1737761700 | 1.33 | 0.11 | 9.02 | 1.4 | 1.42 | 1.33 | 476656 |
| 1737675300 | 1.22 | 0 | 0.00 | 1.22 | 1.22 | 1.22 | 0 |
| 1737588900 | 1.22 | -0.03 | -2.40 | 1.26 | 1.26 | 1.205 | 356827 |
| 1737502500 | 1.25 | -0.06 | -4.21 | 1.3 | 1.305 | 1.23 | 358885 |
| 1737156900 | 1.305 | -0.02 | -1.14 | 1.32 | 1.35 | 1.26 | 508537 |
| 1737070500 | 1.32 | 0.02 | 1.54 | 1.31 | 1.35 | 1.23 | 1150175 |
| 1736984100 | 1.3 | 0.09 | 7.44 | 1.23 | 1.33 | 1.22 | 808060 |
| 1736897700 | 1.21 | -0.05 | -3.97 | 1.26 | 1.26 | 1.16 | 499546 |
| 1736811300 | 1.26 | 0.13 | 11.50 | 1.12 | 1.3 | 1.09 | 1234623 |
| 1736552100 | 1.1299999 | 0.02 | 1.80 | 1.12 | 1.1492 | 1.03 | 485081 |
| 1736379300 | 1.11 | 0.04 | 3.74 | 1.09 | 1.12 | 1.02 | 497803 |
| 1736292900 | 1.07 | 0.06 | 5.94 | 1.03 | 1.09 | 1.0001 | 411575 |
| 1736206500 | 1.01 | -0.03 | -2.88 | 1.05 | 1.0783 | 1 | 306882 |
| 1735947300 | 1.04 | 0.02 | 1.96 | 1.05 | 1.0693 | 1 | 243980 |
| 1735860900 | 1.02 | -0.06 | -5.56 | 1.08 | 1.1 | 1 | 497536 |
| 1735688100 | 1.08 | 0.06 | 5.88 | 1.03 | 1.08 | 0.982 | 438584 |
| 1735601700 | 1.02 | 0.07 | 7.75 | 0.96 | 1.03 | 0.9272 | 565685 |
| 1735342500 | 0.9466 | 0.0066 | 0.70 | 0.93 | 0.96 | 0.9072 | 330635 |
| 1735256100 | 0.94 | 0.0186 | 2.02 | 0.92 | 0.9455 | 0.92 | 250479 |
| 1735077840 | 0.9214 | -0.0186 | -1.98 | 0.95 | 0.989 | 0.9107 | 205077 |
| 1734996900 | 0.94 | -0.02 | -2.08 | 0.9666 | 0.9879 | 0.933501 | 212208 |
| 1734737700 | 0.96 | 0.0201 | 2.14 | 0.93 | 0.9659 | 0.92 | 299792 |
| 1734651300 | 0.9399 | 0.0281 | 3.08 | 0.9118 | 0.945 | 0.9017 | 403931 |
| 1734564900 | 0.9118 | -0.0121 | -1.31 | 0.95 | 0.95 | 0.9113 | 243050 |
| 1734478500 | 0.9239 | -0.0161 | -1.71 | 0.93 | 0.9381 | 0.91 | 231057 |
| 1734392100 | 0.94 | -0.0391 | -3.99 | 0.96 | 0.97 | 0.9341 | 163636 |
| 1734132900 | 0.9791 | 0.0086 | 0.89 | 0.99 | 1.01 | 0.9437 | 279345 |
| 1734046500 | 0.9705 | -0.0152 | -1.54 | 0.99 | 1 | 0.9401 | 201559 |
| 1733960100 | 0.9857 | 0.0237 | 2.46 | 0.95 | 1.01 | 0.9372 | 526384 |
| 1733873700 | 0.962 | -0.0278 | -2.81 | 0.997 | 0.997 | 0.9529 | 99853 |
| 1733787300 | 0.9898 | 0.0246 | 2.55 | 0.97 | 0.9998 | 0.9652 | 155468 |
| 1733528100 | 0.9652 | 0.0017 | 0.18 | 0.99 | 0.99 | 0.95 | 127571 |
| 1733441700 | 0.9635 | -0.0465 | -4.60 | 0.99 | 1.01 | 0.8901 | 1094174 |
| 1733355300 | 1.01 | -0.01 | -0.98 | 1.02 | 1.02 | 1 | 106130 |
| 1733268900 | 1.02 | 0 | 0.00 | 1.01 | 1.03 | 1 | 271738 |
| 1733182500 | 1.02 | 0.06 | 5.85 | 0.9688 | 1.03 | 0.9687 | 397134 |
| 1732917840 | 0.9636 | -0.0564 | -5.53 | 1.02 | 1.07 | 0.9604 | 798007 |
| 1732750500 | 1.02 | -0.05 | -4.67 | 1.07 | 1.07 | 0.99 | 812655 |
| 1732664100 | 1.07 | 0 | 0.00 | 1.07 | 1.1 | 1.02 | 260730 |
| 1732577700 | 1.07 | -0.05 | -4.46 | 1.15 | 1.165 | 1.06 | 386525 |
| 1732318500 | 1.12 | 0.01 | 0.90 | 1.12 | 1.18 | 1.0745 | 776131 |
| 1732232100 | 1.11 | 0.1 | 9.90 | 1 | 1.12 | 1 | 487999 |
| 1732145700 | 1.01 | -0.01 | -0.98 | 1.02 | 1.06 | 1 | 234818 |
| 1732059300 | 1.02 | 0.02 | 2.00 | 0.999 | 1.05 | 0.99 | 355083 |
| 1731972900 | 1 | -0.01 | -0.99 | 0.99 | 1.095 | 0.99 | 569666 |
| 1731713700 | 1.01 | 0.07 | 7.10 | 0.9519 | 1.02 | 0.91163 | 456509 |
| 1731627300 | 0.943 | 0.0502 | 5.62 | 0.891 | 0.9997 | 0.8701 | 672473 |
| 1731540900 | 0.8928 | -0.0027 | -0.30 | 0.8967 | 0.9 | 0.8736 | 188998 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
