PETQ - PetIQ, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201935.9636.3335.5336.1036.10215,023
Jul 22, 201936.0336.0335.3335.6735.67301,100
Jul 19, 201935.6536.2335.4336.0036.00222,600
Jul 18, 201935.7836.1435.3135.5235.52283,600
Jul 17, 201935.5135.9635.2535.7535.75306,400
Jul 16, 201935.2835.6535.1535.5135.51192,400
Jul 15, 201934.4835.3934.4835.2435.24364,600
Jul 12, 201934.1134.4933.7134.4434.44250,800
Jul 11, 201934.2334.3733.5634.1234.12381,900
Jul 10, 201934.1934.6433.6934.1234.12457,700
Jul 09, 201933.9334.4233.3834.1434.14387,700
Jul 08, 201934.8934.8933.5734.1134.11423,000
Jul 05, 201934.4435.0534.0534.9634.96152,200
Jul 03, 201934.2535.3034.1534.7234.72239,500
Jul 02, 201933.7434.4433.3134.1234.12302,900
Jul 01, 201933.3834.1533.1333.7533.75415,600
Jun 28, 201931.4133.0531.3032.9632.96826,100
Jun 27, 201930.1231.3830.0231.2531.25307,000
Jun 26, 201930.6430.9529.3530.1030.10298,900
Jun 25, 201930.7530.9529.8930.4930.49418,800
Jun 24, 201931.8031.8030.6530.6630.66241,600
Jun 21, 201932.2832.8331.7631.8931.89343,100
Jun 20, 201933.1033.6031.6832.4732.47341,200
Jun 19, 201931.9333.8131.8032.8732.87556,100
Jun 18, 201931.1531.9230.6031.9131.91344,800
Jun 17, 201929.7131.1629.2530.8830.88409,300
Jun 14, 201929.3329.8128.9329.6929.69263,900
Jun 13, 201929.5430.0628.8029.1029.10586,900
Jun 12, 201928.9129.8528.3429.4129.41315,600
Jun 11, 201928.9229.4028.4029.0529.05307,100
Jun 10, 201927.5828.7827.5828.6728.67315,100
Jun 07, 201926.7927.6726.7927.4227.42290,800
Jun 06, 201927.1827.4726.3126.6726.67260,400
Jun 05, 201928.0028.0026.0727.2327.23312,700
Jun 04, 201927.6628.3527.5927.8027.80335,400
Jun 03, 201926.2727.4725.9327.3027.30354,700
May 31, 201926.0826.4325.6326.2326.23194,500
May 30, 201926.9027.1626.0626.4126.41167,900
May 29, 201926.5026.8225.8526.7926.79294,500
May 28, 201927.5927.9326.3626.7626.76584,900
May 24, 201927.6128.0726.7627.6227.62260,100
May 23, 201928.6028.6027.1627.4527.45198,400
May 22, 201929.2929.5028.2128.6728.67252,300
May 21, 201928.9330.0628.5429.5729.57334,700
May 20, 201928.3129.1027.8028.8128.81376,800
May 17, 201928.5828.7128.1728.5928.59819,900
May 16, 201929.3829.9127.7828.1528.15491,200
May 15, 201927.7229.6427.7229.3729.37417,500
May 14, 201927.8928.5027.5327.8227.82421,600
May 13, 201929.2929.9027.5027.7227.72547,100
May 10, 201928.3030.3827.6130.0030.00795,600
May 09, 201928.7830.7927.6028.4728.471,246,900
May 08, 201928.5529.2827.9427.9427.94462,600
May 07, 201927.7028.6327.7028.4528.45612,400
May 06, 201926.8328.2826.4528.0328.03514,000
May 03, 201925.1127.3425.1127.3227.32905,600
May 02, 201924.8325.0823.0624.8524.851,014,000
May 01, 201927.2127.2124.5124.7924.791,267,200
Apr 30, 201928.8729.5924.7227.4727.473,797,300
Apr 29, 201931.6031.7930.3630.4730.47432,700
Apr 26, 201930.9231.8930.5331.7331.73220,800
Apr 25, 201931.0331.3130.3130.9030.90152,400
Apr 24, 201930.7431.1030.3731.0231.02249,300
Apr 23, 201930.2131.3430.0730.7030.70368,400
Apr 22, 201930.4830.9329.8130.2030.20157,800
Apr 18, 201930.2130.7829.1630.5930.59272,000
Apr 17, 201931.8131.8429.4330.2130.21506,100
Apr 16, 201931.8132.0631.3931.5031.50274,700
Apr 15, 201931.3431.9830.9531.5631.56243,800
Apr 12, 201931.0531.7430.6431.2931.29315,900
Apr 11, 201931.1831.3230.3530.7830.78510,000
Apr 10, 201932.0732.3030.6231.1831.18544,400
Apr 09, 201931.9032.4731.4332.0132.01290,300
Apr 08, 201931.8132.4731.2731.9131.91365,700
Apr 05, 201931.3532.0831.3531.8231.82274,300
Apr 04, 201931.4831.8430.7131.3431.34194,300
Apr 03, 201931.2532.0830.6931.4131.41459,900
Apr 02, 201930.7131.3030.0131.1331.13294,000
Apr 01, 201931.7031.9530.5230.7030.70343,700
Mar 29, 201931.1931.4930.5231.4131.41401,200
Mar 28, 201930.3531.2130.2930.9530.95308,200
Mar 27, 201930.4030.6929.2830.3030.30486,700
Mar 26, 201929.7430.5929.6430.4030.40396,100
Mar 25, 201929.2829.8628.5229.6429.64356,300
Mar 22, 201930.8731.1729.4629.4829.48667,200
Mar 21, 201930.5031.4530.0930.9530.95825,200
Mar 20, 201929.0230.6029.0029.9129.91720,400
Mar 19, 201928.1829.1127.5328.9328.93487,300
Mar 18, 201927.8528.2527.4928.0128.01287,400
Mar 15, 201927.3728.1527.1527.9427.94561,700
Mar 14, 201927.6628.1727.1127.2227.22287,200
Mar 13, 201926.5328.3726.3127.7327.73407,700
Mar 12, 201925.0227.2825.0226.2226.221,124,400
Mar 11, 201925.1226.7425.0526.5626.56533,200
Mar 08, 201925.0025.7924.6825.1025.10418,000
Mar 07, 201925.6526.3525.2325.3325.33437,200
Mar 06, 201926.9227.1425.0025.6525.65634,100
Mar 05, 201927.0027.5626.7527.0027.00269,200
Mar 04, 201929.2129.6026.0927.0227.02555,200
Mar 01, 201930.3930.4929.2329.5929.59215,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...