U.S. markets open in 7 hours 53 minutes

PetIQ, Inc. (PETQ)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
22.06+0.30 (+1.38%)
Al cierre: 04:00PM EDT
22.06 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202421.7622.4321.7322.0622.06404,700
24 jun 202421.7421.9521.5421.7621.76570,800
21 jun 202421.7821.9421.4421.7821.78567,300
20 jun 202422.0022.0421.1321.7021.70393,700
18 jun 202422.0522.4322.0422.2122.21213,500
17 jun 202421.5022.0821.2522.0522.05190,700
14 jun 202421.5021.8221.3521.5821.58254,800
13 jun 202422.2622.2821.5421.7621.76315,900
12 jun 202422.5622.6122.0722.2622.26269,300
11 jun 202421.5822.1521.4122.0822.08218,900
10 jun 202421.7021.9721.5521.7821.78177,200
07 jun 202421.5422.0521.3121.9421.94240,300
06 jun 202421.3522.1621.2521.6821.68414,700
05 jun 202420.7521.3720.5221.3521.35456,900
04 jun 202420.6120.6720.2120.6520.65366,100
03 jun 202420.9120.9720.5420.6220.62178,500
31 may 202420.7020.8620.5520.7620.76188,600
30 may 202420.1121.2319.9520.5720.57456,900
29 may 202419.5520.1219.4219.9619.96239,300
28 may 202420.0120.1319.8019.9119.91230,000
24 may 202419.7219.8319.5619.8019.80126,900
23 may 202419.8720.0019.4719.6819.68156,500
22 may 202420.1820.2619.6919.8819.88151,800
21 may 202420.2120.3120.0020.2520.25211,800
20 may 202419.9920.2619.7620.1520.15221,700
17 may 202419.8820.0119.7019.9719.97258,200
16 may 202419.6619.8719.3919.8119.81269,800
15 may 202419.7020.0419.5619.6119.61228,300
14 may 202419.4819.5919.2319.5719.57275,200
13 may 202418.6219.8918.5519.4419.44553,400
10 may 202418.6418.6518.0618.4418.44331,700
09 may 202419.2419.4018.0618.6918.69866,300
08 may 202417.3917.6817.0017.6517.65220,800
07 may 202417.7118.3117.5617.5817.58346,300
06 may 202417.2017.7117.1817.6517.65345,300
03 may 202417.0717.1816.9517.0417.04166,700
02 may 202416.9316.9716.5916.8416.84228,400
01 may 202416.2617.1016.2616.8716.87210,200
30 abr 202416.3616.4616.1816.3216.32188,300
29 abr 202416.6516.9016.2616.4216.42168,700
26 abr 202416.2916.5616.1816.5316.53125,500
25 abr 202416.3016.3716.0916.3216.32146,900
24 abr 202416.5416.6716.4516.5316.53167,700
23 abr 202416.4816.7916.4116.6016.60207,200
22 abr 202416.3616.5816.2716.5116.51181,500
19 abr 202415.9516.4315.9516.2816.28163,000
18 abr 202415.9516.3415.8816.0316.03219,600
17 abr 202416.2916.5215.7815.9315.93222,200
16 abr 202416.0816.3315.7516.2016.20282,900
15 abr 202416.5416.7316.1516.1816.18227,900
12 abr 202417.2517.4416.4016.4616.46262,000
11 abr 202417.8217.8617.3117.3117.31226,400
10 abr 202417.8717.8717.5117.7517.75214,500
09 abr 202418.2818.3717.8918.1618.16132,700
08 abr 202418.4818.5518.1118.2318.23153,000
05 abr 202418.5718.7518.0818.3918.39137,000
04 abr 202418.7519.1618.4918.5618.56364,300
03 abr 202418.0918.7318.0918.7118.71182,100
02 abr 202418.2918.6117.9718.2418.24214,400
01 abr 202418.2218.6817.9218.4918.49630,600
28 mar 202417.5118.3917.4918.2818.28350,900
27 mar 202417.9418.1917.3817.4417.44296,300
26 mar 202417.3217.8117.3217.7917.79266,800
25 mar 202417.7417.7917.3217.3917.39203,200
22 mar 202417.5017.9017.2717.4817.48680,600
21 mar 202417.0717.7216.9917.6017.60439,300
20 mar 202417.0717.2616.6517.1517.15223,000
19 mar 202415.8917.2315.8717.2117.21440,600
18 mar 202415.7715.9415.5515.5615.56215,200
15 mar 202415.5115.8215.0915.7815.78656,900
14 mar 202416.4016.4015.5015.5515.55410,000
13 mar 202416.5116.6516.4016.5716.57164,900
12 mar 202416.4416.7116.3516.5716.57256,700
11 mar 202416.2516.7016.0216.4316.43492,900
08 mar 202416.2716.6916.2716.3216.32459,800
07 mar 202416.3016.4216.0716.1016.10312,900
06 mar 202416.7316.7516.0116.1816.18316,200
05 mar 202416.5716.7516.3616.5716.57515,400
04 mar 202417.3317.3616.7416.7816.78415,000
01 mar 202418.2418.2917.1717.3717.37469,000
29 feb 202419.2519.6817.8118.2118.21808,400
28 feb 202418.7118.8118.2718.3218.32272,300
27 feb 202418.4218.8118.3918.6718.67231,200
26 feb 202418.2818.6818.1818.3318.33275,700
23 feb 202417.6718.3617.6118.2818.28244,300
22 feb 202417.9817.9817.6117.6817.68229,200
21 feb 202418.6418.7817.8317.8717.87195,300
20 feb 202418.7018.8018.4518.6318.63164,700
16 feb 202418.9619.1818.7118.8418.84263,500
15 feb 202418.4219.0618.4219.0419.04388,200
14 feb 202418.0718.3817.8818.2818.28219,100
13 feb 202418.0618.0717.6117.8617.86233,500
12 feb 202417.8518.7117.8518.5318.53438,400
09 feb 202417.6518.1517.6417.8517.85273,300
08 feb 202417.3117.7217.0717.6817.68505,500
07 feb 202417.6817.8117.2717.3117.31478,800
06 feb 202417.8618.1217.7517.8517.85242,900
05 feb 202418.0918.1717.7617.8417.84160,000
02 feb 202418.1018.3317.9418.1618.16176,400
01 feb 202418.1218.3817.9918.2918.29245,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...