CarParts com Inc (PRTS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0005 | -0.0520833333333 | 0.96 | 1.02 | 0.8701 | 375478 | 0.92449883 | CS |
| 4 | 0.1527 | 18.9266236986 | 0.8068 | 1.07 | 0.68 | 634285 | 0.85367597 | CS |
| 12 | 0.1295 | 15.6024096386 | 0.83 | 1.07 | 0.68 | 479566 | 0.85578463 | CS |
| 26 | -0.1405 | -12.7727272727 | 1.1 | 1.445 | 0.68 | 748059 | 0.97896616 | CS |
| 52 | -2.4305 | -71.6961651917 | 3.39 | 3.65 | 0.68 | 695821 | 1.51007055 | CS |
| 156 | -14.1205 | -93.6372679045 | 15.08 | 15.08 | 0.68 | 787643 | 5.17806486 | CS |
| 260 | -1.4205 | -59.6848739496 | 2.38 | 23.26 | 0.68 | 1000832 | 9.89543722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 1.01 | 0.07 | 7.10 | 0.9675 | 1.02 | 0.91163 | 454939 |
| 1731627300 | 0.943 | 0.0502 | 5.62 | 0.9012 | 0.9997 | 0.8701 | 669136 |
| 1731540900 | 0.8928 | -0.0027 | -0.30 | 0.8736 | 0.9 | 0.8736 | 186580 |
| 1731454500 | 0.8955 | -0.0045 | -0.50 | 0.895289 | 0.9 | 0.8721 | 150690 |
| 1731368100 | 0.9 | -0.0384 | -4.09 | 0.9459 | 0.958 | 0.881275 | 358900 |
| 1731108900 | 0.9384 | -0.0464 | -4.71 | 0.9601 | 0.983 | 0.88 | 491730 |
| 1731022500 | 0.9848 | -0.0052 | -0.53 | 1 | 1.03 | 0.9454 | 516140 |
| 1730936100 | 0.99 | -0.03 | -2.94 | 1.02 | 1.065 | 0.95 | 1111631 |
| 1730849700 | 1.02 | 0.09 | 9.68 | 0.92 | 1.04 | 0.9015 | 1154848 |
| 1730763300 | 0.93 | 0.0995 | 11.98 | 0.8362 | 0.9303 | 0.8105 | 798059 |
| 1730500500 | 0.8305 | 0.0005 | 0.06 | 0.8199999 | 0.8684 | 0.7922 | 442137 |
| 1730414100 | 0.83 | -0.0001 | -0.01 | 0.83 | 0.8366 | 0.78 | 626211 |
| 1730327700 | 0.8300999 | 0.0873999 | 11.77 | 0.7693 | 0.92 | 0.76215 | 1734879 |
| 1730241300 | 0.7427 | -0.0173 | -2.28 | 0.75 | 0.7562 | 0.72 | 344579 |
| 1730154900 | 0.76 | 0.0515 | 7.27 | 0.7085 | 0.7604 | 0.70101 | 590205 |
| 1729895700 | 0.7085 | 0.0244 | 3.57 | 0.6841 | 0.7194 | 0.6841 | 935972 |
| 1729809300 | 0.6841 | -0.0304 | -4.25 | 0.7201999 | 0.724069 | 0.68 | 495532 |
| 1729722900 | 0.7145 | -0.0226 | -3.07 | 0.725 | 0.7324 | 0.6825 | 745823 |
| 1729636500 | 0.7371 | -0.0387 | -4.99 | 0.7675 | 0.7675 | 0.728 | 448573 |
| 1729550100 | 0.7758 | 0.0116 | 1.52 | 0.783 | 0.783 | 0.7311 | 408347 |
| 1729290900 | 0.7642 | -0.0308 | -3.87 | 0.8068 | 0.81 | 0.76 | 410006 |
| 1729204500 | 0.795 | -0.0195 | -2.39 | 0.81 | 0.8135 | 0.78 | 411443 |
| 1729118100 | 0.8145 | 0.015 | 1.88 | 0.805 | 0.8246 | 0.7952 | 332413 |
| 1729031700 | 0.7995 | -0.0042 | -0.52 | 0.81 | 0.83 | 0.7903 | 243916 |
| 1728945300 | 0.8037 | 0.0077 | 0.97 | 0.802 | 0.8169999 | 0.79 | 150036 |
| 1728686100 | 0.796 | -0.0269 | -3.27 | 0.81 | 0.833 | 0.79 | 293913 |
| 1728599700 | 0.8229 | -0.02 | -2.37 | 0.831 | 0.84125 | 0.8 | 437259 |
| 1728513300 | 0.8429 | -0.067 | -7.36 | 0.9 | 0.901687 | 0.8256 | 301469 |
| 1728426900 | 0.9099 | -0.003 | -0.33 | 0.9 | 0.9099 | 0.8501 | 270971 |
| 1728340500 | 0.9129 | 0.008 | 0.88 | 0.93 | 0.93 | 0.8994 | 118191 |
| 1728081300 | 0.9049 | -0.0152 | -1.65 | 0.92 | 0.92 | 0.895 | 93415 |
| 1727994900 | 0.9201 | 0.0387 | 4.39 | 0.8866 | 0.9201 | 0.8737 | 131487 |
| 1727908500 | 0.8814 | -0.0186 | -2.07 | 0.9025 | 0.91 | 0.8671 | 340647 |
| 1727822100 | 0.9 | -0.0063 | -0.70 | 0.91 | 0.9188 | 0.895 | 203411 |
| 1727735520 | 0.9063 | 0.0006 | 0.07 | 0.9165 | 0.92 | 0.9 | 168191 |
| 1727476500 | 0.9057 | 0.0015 | 0.17 | 0.917 | 0.9267 | 0.8973 | 215091 |
| 1727390100 | 0.9042 | 0.0225 | 2.55 | 0.883 | 0.9271 | 0.8827 | 152104 |
| 1727303700 | 0.8817 | -0.0502 | -5.39 | 0.92 | 0.9237 | 0.87 | 206621 |
| 1727217300 | 0.9319 | 0.0296 | 3.28 | 0.895 | 0.9485 | 0.894999 | 230396 |
| 1727130900 | 0.9023 | 0.0034 | 0.38 | 0.919 | 0.9278 | 0.8996 | 491476 |
| 1726871700 | 0.8989 | 0.009 | 1.01 | 0.8658 | 0.9261 | 0.8502 | 986902 |
| 1726785300 | 0.8899 | 0.0454 | 5.38 | 0.88 | 0.9249 | 0.85 | 829089 |
| 1726698900 | 0.8445 | -0.0182 | -2.11 | 0.8615 | 0.88 | 0.84 | 369886 |
| 1726612500 | 0.8627 | 0.0118 | 1.39 | 0.849699 | 0.879 | 0.8449 | 328583 |
| 1726526100 | 0.8509 | -0.0049 | -0.57 | 0.87 | 0.875 | 0.84 | 216876 |
| 1726266900 | 0.8558 | -0.0039 | -0.45 | 0.8678 | 0.8809 | 0.8459 | 393047 |
| 1726180500 | 0.8597 | 0.0144 | 1.70 | 0.856551 | 0.8701 | 0.83 | 340553 |
| 1726094100 | 0.8453 | -0.0464 | -5.20 | 0.897 | 0.9 | 0.8388 | 230449 |
| 1726007700 | 0.8917 | 0.0066 | 0.75 | 0.861 | 0.9 | 0.8501 | 671356 |
| 1725921300 | 0.8851 | 0.0495 | 5.92 | 0.8425 | 0.9101 | 0.8357 | 1208606 |
| 1725662100 | 0.8356 | -0.0514 | -5.79 | 0.88 | 0.887 | 0.8218 | 370950 |
| 1725575700 | 0.887 | 0.0399 | 4.71 | 0.841 | 0.8944 | 0.8047 | 275035 |
| 1725489300 | 0.8471 | 0.0369 | 4.55 | 0.8061 | 0.8549 | 0.7704 | 490171 |
| 1725402900 | 0.8102 | 0.0065 | 0.81 | 0.797 | 0.8372 | 0.7589 | 1447398 |
| 1725057300 | 0.8037 | -0.0274 | -3.30 | 0.8213 | 0.8343 | 0.7933 | 292573 |
| 1724970900 | 0.8310999 | 0.0213999 | 2.64 | 0.802 | 0.8328 | 0.802 | 267848 |
| 1724884500 | 0.8097 | -0.0383 | -4.52 | 0.8320999 | 0.8320999 | 0.8 | 447952 |
| 1724798100 | 0.848 | 0.018 | 2.17 | 0.85 | 0.8609 | 0.8046 | 555123 |
| 1724711700 | 0.83 | -0.0267 | -3.12 | 0.86 | 0.88 | 0.83 | 484840 |
| 1724452500 | 0.8567 | 0.0387001 | 4.73 | 0.83 | 0.867799 | 0.8199999 | 441933 |
| 1724366100 | 0.8179999 | -0.0241 | -2.86 | 0.8489 | 0.8573 | 0.8179999 | 381185 |
| 1724279700 | 0.8421 | 0.0437 | 5.47 | 0.81 | 0.8479 | 0.7991 | 368389 |
| 1724193300 | 0.7984 | -0.0119 | -1.47 | 0.8191 | 0.8426 | 0.784 | 442630 |
| 1724106900 | 0.8103 | 0.0151 | 1.90 | 0.7933 | 0.8246 | 0.7851 | 515338 |
| 1723847700 | 0.7952 | -0.0078 | -0.97 | 0.7977 | 0.8359 | 0.7819 | 675265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
