PetIQ Inc (PETQ) Historical Stock Data
30.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PETQ is down -0.03% a day on average. There have been 14 days where PetIQ Inc closed green and 16 days where PETQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 30.98 | 30.98 | ↑$0.00 (0.00%) | 30.98 | 31.00 | 0.93M |
| 2024-10-23 | 30.99 | 30.99 | ↑$0.00 (0.00%) | 30.97 | 31.00 | 488.77K |
| 2024-10-22 | 30.98 | 30.97 | ↓$0.01 (-0.03%) | 30.96 | 30.99 | 780.57K |
| 2024-10-21 | 30.94 | 30.97 | ↑$0.03 (0.10%) | 30.93 | 30.99 | 625.37K |
| 2024-10-18 | 30.90 | 30.93 | ↑$0.03 (0.10%) | 30.90 | 30.94 | 454.51K |
| 2024-10-17 | 30.90 | 30.91 | ↑$0.01 (0.03%) | 30.89 | 30.93 | 289.59K |
| 2024-10-16 | 30.91 | 30.89 | ↓$0.02 (-0.06%) | 30.89 | 30.92 | 406.46K |
| 2024-10-15 | 30.89 | 30.89 | ↑$0.00 (0.00%) | 30.89 | 30.93 | 312.74K |
| 2024-10-14 | 30.92 | 30.88 | ↓$0.04 (-0.13%) | 30.87 | 30.92 | 293.46K |
| 2024-10-11 | 30.91 | 30.87 | ↓$0.04 (-0.13%) | 30.87 | 30.93 | 477.04K |
| 2024-10-10 | 30.87 | 30.89 | ↑$0.02 (0.06%) | 30.86 | 30.91 | 366.06K |
| 2024-10-09 | 30.89 | 30.86 | ↓$0.03 (-0.10%) | 30.86 | 30.89 | 438.87K |
| 2024-10-08 | 30.87 | 30.85 | ↓$0.02 (-0.06%) | 30.85 | 31.06 | 598.97K |
| 2024-10-07 | 30.87 | 30.87 | ↑$0.00 (0.00%) | 30.87 | 30.91 | 349.73K |
| 2024-10-04 | 30.86 | 30.87 | ↑$0.01 (0.03%) | 30.82 | 30.89 | 292.38K |
| 2024-10-03 | 30.84 | 30.84 | ↑$0.00 (0.00%) | 30.84 | 30.87 | 443.36K |
| 2024-10-02 | 30.77 | 30.83 | ↑$0.06 (0.19%) | 30.77 | 30.85 | 398.18K |
| 2024-10-01 | 30.75 | 30.77 | ↑$0.02 (0.07%) | 30.74 | 30.79 | 558.19K |
| 2024-09-30 | 30.79 | 30.77 | ↓$0.02 (-0.06%) | 30.67 | 30.80 | 1.98M |
| 2024-09-27 | 30.76 | 30.75 | ↓$0.01 (-0.03%) | 30.75 | 30.80 | 471.04K |
| 2024-09-26 | 30.77 | 30.74 | ↓$0.03 (-0.10%) | 30.74 | 30.78 | 0.95M |
| 2024-09-25 | 30.79 | 30.75 | ↓$0.04 (-0.13%) | 30.75 | 30.80 | 658.81K |
| 2024-09-24 | 30.79 | 30.76 | ↓$0.03 (-0.10%) | 30.76 | 30.80 | 434.14K |
| 2024-09-23 | 30.80 | 30.79 | ↓$0.01 (-0.03%) | 30.75 | 30.82 | 680.87K |
| 2024-09-20 | 30.76 | 30.74 | ↓$0.02 (-0.07%) | 30.74 | 30.82 | 1.05M |
| 2024-09-19 | 30.84 | 30.76 | ↓$0.08 (-0.26%) | 30.76 | 30.84 | 1.88M |
| 2024-09-18 | 30.77 | 30.78 | ↑$0.01 (0.03%) | 30.77 | 30.84 | 542.32K |
| 2024-09-17 | 30.79 | 30.76 | ↓$0.03 (-0.10%) | 30.76 | 30.79 | 436.38K |
| 2024-09-16 | 30.73 | 30.73 | ↑$0.00 (0.00%) | 30.71 | 30.84 | 535.73K |
| 2024-09-13 | 30.72 | 30.68 | ↓$0.04 (-0.13%) | 30.67 | 30.75 | 199.61K |
Create an account or log in to view more rows.
$PETQ choo choo
$PETQ has just been halted from trading.
$PETQ hello
please hold.
$PETQ has just been halted from trading.
$PETQ holdddd it tight yall
$PETQ Burn burn burn
$PETQ yeeeeeee haw
$PETQ volume = money
$PETQ just bought a half position.
$PETQ you wanna be a successful trader close your trades green