PetIQ Inc (PETQ)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 30.98 | 30.98 | 30.98 | 0 | 0 | CS |
| 4 | 0 | 0 | 30.98 | 30.98 | 30.98 | 0 | 0 | CS |
| 12 | -0.01 | -0.0322684737012 | 30.99 | 31 | 30.97 | 24959 | 30.98343558 | CS |
| 26 | 8.87 | 40.1175938489 | 22.11 | 31.06 | 19.795 | 464831 | 29.91805108 | CS |
| 52 | 12.8 | 70.4070407041 | 18.18 | 31.06 | 15.09 | 381992 | 25.71551074 | CS |
| 156 | 10.64 | 52.3107177974 | 20.34 | 31.06 | 6.66 | 364847 | 18.63241531 | CS |
| 260 | 1.34 | 4.52091767881 | 29.64 | 46 | 6.66 | 370917 | 23.55719176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1736811300 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1736552100 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1736379300 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1736292900 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1736206500 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1735947300 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1735860900 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1735688100 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1735601700 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1735342500 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1735256100 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1735077840 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1734996900 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1734737700 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1734651300 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1734564900 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1734478500 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1734392100 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1734132900 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1734046500 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1733960100 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1733873700 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1733787300 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1733528100 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1733441700 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1733355300 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1733268900 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1733182500 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1732917840 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1732750500 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1732664100 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1732577700 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1732318500 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1732232100 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1732145700 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1732059300 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1731972900 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1731713700 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1731627300 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1731540900 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1731454500 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1731368100 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1731108900 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1731022500 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1730936100 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1730849700 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1730763300 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1730500500 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1730414100 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1730327700 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1730241300 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1730154900 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1729895700 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1729809300 | 30.98 | -0.01 | -0.03 | 30.98 | 31 | 30.98 | 894814 |
| 1729722900 | 30.99 | 0.02 | 0.06 | 30.99 | 30.99 | 30.97 | 452254 |
| 1729636500 | 30.97 | 0 | 0.00 | 30.98 | 30.98 | 30.96 | 760937 |
| 1729550100 | 30.97 | 0.04 | 0.13 | 30.94 | 30.99 | 30.93 | 625367 |
| 1729290900 | 30.93 | 0.02 | 0.06 | 30.9 | 30.94 | 30.9 | 454511 |
| 1729204500 | 30.91 | 0.02 | 0.06 | 30.9 | 30.93 | 30.89 | 289587 |
| 1729118100 | 30.89 | 0 | 0.00 | 30.91 | 30.92 | 30.89 | 406456 |
| 1729031700 | 30.89 | 0.01 | 0.03 | 30.89 | 30.93 | 30.89 | 312737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
