PETQ - PetIQ, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 28, 201930.1030.6629.6530.1130.11218,300
Feb 27, 201930.9231.0329.9330.0930.09354,500
Feb 26, 201930.7531.0330.1130.8530.85366,000
Feb 25, 201929.8430.7629.7830.6530.65279,900
Feb 22, 201929.3630.2529.0329.7129.71170,100
Feb 21, 201930.6231.0229.0029.2629.26238,500
Feb 20, 201929.4531.0029.2830.7930.79323,300
Feb 19, 201929.6929.9328.7929.5929.59257,200
Feb 15, 201929.3230.5029.0729.7029.70230,500
Feb 14, 201929.6129.8128.9329.1629.16155,300
Feb 13, 201929.0329.9728.5629.7429.74219,500
Feb 12, 201928.9629.2528.7229.0229.02178,400
Feb 11, 201928.1028.8027.5428.7828.78156,600
Feb 08, 201927.9528.0327.0027.8427.84117,300
Feb 07, 201929.2529.3227.9127.9827.98167,700
Feb 06, 201929.0829.8328.5129.4629.46176,800
Feb 05, 201930.0030.2929.0329.0729.07182,600
Feb 04, 201930.1130.4529.5129.9929.99360,400
Feb 01, 201930.2830.4029.4929.9529.95370,400
Jan 31, 201929.3030.5229.0230.4230.42402,700
Jan 30, 201929.2729.6028.8929.2229.22186,700
Jan 29, 201929.1029.3628.6129.0529.05254,200
Jan 28, 201928.6529.5528.0229.1929.19249,800
Jan 25, 201928.4029.2228.1428.9228.92220,100
Jan 24, 201928.3628.4227.9228.3028.30174,000
Jan 23, 201928.0428.4027.7228.2128.21236,100
Jan 22, 201927.5628.4127.0427.9927.99282,700
Jan 18, 201928.2028.8827.6727.7427.74409,600
Jan 17, 201927.7628.8227.3828.0528.05508,900
Jan 16, 201927.9331.5527.5627.8427.841,492,200
Jan 15, 201924.6328.4524.6327.7627.76855,800
Jan 14, 201925.0125.1124.2924.6924.69332,300
Jan 11, 201924.4626.2224.3925.2925.29219,800
Jan 10, 201925.2525.2924.0324.4524.45350,700
Jan 09, 201925.7326.2925.0525.3825.38306,500
Jan 08, 201925.0225.7124.6125.3425.34239,600
Jan 07, 201924.5625.9824.2124.8824.88313,200
Jan 04, 201923.6624.9323.5324.6424.64259,300
Jan 03, 201923.5223.9923.0623.3123.31195,600
Jan 02, 201922.8424.2322.5223.7223.72361,900
Dec 31, 201823.9323.9322.1223.4723.47354,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...