U.S. markets open in 3 hours 10 minutes

CarParts.com, Inc. (PRTS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.69-0.98 (-7.73%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 202012.2512.4111.3211.6911.691,787,900
Sep 18, 202011.7013.0111.6412.6712.675,204,200
Sep 17, 202010.1711.799.9411.5511.552,892,200
Sep 16, 202010.0010.949.8110.2910.291,882,300
Sep 15, 20209.7510.299.7010.1210.121,413,700
Sep 14, 20209.8810.009.399.579.571,214,300
Sep 11, 20209.9710.299.649.719.711,333,900
Sep 10, 202010.6510.859.789.919.911,586,800
Sep 09, 202010.6110.7910.1910.5710.571,529,200
Sep 08, 202010.5010.8210.2310.4310.432,754,100
Sep 04, 202011.1111.279.8710.7110.712,739,700
Sep 03, 202011.6111.7210.5211.2111.213,479,900
Sep 02, 202012.8012.9011.5812.0312.033,355,300
Sep 01, 202014.2714.3411.7612.6512.655,425,200
Aug 31, 202015.3015.3013.8314.0514.051,943,100
Aug 28, 202014.7115.3514.6915.2515.251,205,700
Aug 27, 202015.0415.2214.1714.6614.661,480,100
Aug 26, 202014.4715.3014.2715.0415.04988,300
Aug 25, 202014.3614.7513.9214.4014.401,140,000
Aug 24, 202014.9315.3414.1314.5414.541,098,700
Aug 21, 202015.2715.2714.1114.7814.781,466,400
Aug 20, 202014.8115.5314.7915.0415.041,166,100
Aug 19, 202014.6615.0214.3614.7814.781,004,900
Aug 18, 202013.8814.9613.7214.6514.651,312,700
Aug 17, 202014.7414.8613.5413.8713.871,506,400
Aug 14, 202013.9515.1513.7614.5314.534,480,600
Aug 13, 202015.4815.9413.5414.5414.542,302,000
Aug 12, 202013.7715.7513.6615.2115.212,075,800
Aug 11, 202015.0016.4414.0514.1114.113,197,600
Aug 10, 202012.5113.7912.4013.7113.711,425,600
Aug 07, 202012.4712.6712.0012.2412.24621,600
Aug 06, 202013.1013.2012.2012.4512.45679,400
Aug 05, 202013.6913.7511.6513.1013.102,025,800
Aug 04, 202013.8514.0913.3113.7613.761,105,200
Aug 03, 202013.9114.3313.6113.7013.70990,000
Jul 31, 202014.5014.5913.3813.7513.751,235,600
Jul 30, 202013.0714.7913.0114.4214.421,222,200
Jul 29, 202013.2513.4312.4513.0613.061,370,100
Jul 28, 202012.7114.2812.7112.9912.991,286,200
Jul 27, 202011.9012.6411.8812.6312.63826,300
Jul 24, 202011.7512.0811.3811.7411.74536,500
Jul 23, 202012.1912.5811.7711.8911.89526,900
Jul 22, 202012.0112.7211.9612.1312.13787,800
Jul 21, 202012.5012.5911.7712.0612.06880,600
Jul 20, 202012.7112.7811.4812.4212.421,442,300
Jul 17, 202011.3512.6611.1512.4812.481,251,400
Jul 16, 202010.7411.3510.6111.1811.181,128,700
Jul 15, 202011.4811.4810.6210.8510.85708,600
Jul 14, 202010.6211.2910.1211.1011.101,171,000
Jul 13, 202011.6911.7810.5210.5710.571,506,400
Jul 10, 202011.4411.7411.2011.4711.471,338,800
Jul 09, 202010.4111.4710.3011.4111.412,087,200
Jul 08, 20208.8010.228.7510.2110.213,813,100
Jul 07, 20208.768.848.588.748.74719,000
Jul 06, 20208.808.898.688.768.76949,100
Jul 02, 20208.768.928.618.748.74831,100
Jul 01, 20208.668.798.498.748.741,223,200
Jun 30, 20208.918.958.448.668.66867,200
Jun 29, 20208.678.978.548.828.82867,100
Jun 26, 20208.628.808.198.648.643,438,400
Jun 25, 20208.819.188.518.628.621,178,500
Jun 24, 20208.818.968.568.848.84926,300
Jun 23, 20208.909.088.768.898.89980,600
Jun 22, 20208.718.828.408.808.80684,300
Jun 19, 20208.868.978.508.718.711,233,000
Jun 18, 20208.628.948.508.788.78503,400
Jun 17, 20209.049.048.718.848.84867,500
Jun 16, 20209.009.218.818.958.95980,400
Jun 15, 20208.158.858.048.738.731,260,500
Jun 12, 20208.288.588.008.348.341,068,800
Jun 11, 20207.788.157.658.108.10668,800
Jun 10, 20208.528.577.948.128.121,060,000
Jun 09, 20208.609.158.378.578.571,303,400
Jun 08, 20207.778.857.778.858.851,234,400
Jun 05, 20208.758.887.667.707.701,263,300
Jun 04, 20207.878.437.078.308.301,785,900
Jun 03, 20208.599.587.767.767.762,793,600
Jun 02, 20208.088.957.758.438.431,777,100
Jun 01, 20207.468.287.307.897.891,911,500
May 29, 20206.577.266.576.976.971,119,700
May 28, 20206.106.705.916.466.461,371,900
May 27, 20206.156.195.875.975.97467,900
May 26, 20206.066.135.746.006.00898,500
May 22, 20206.316.435.715.885.88998,700
May 21, 20205.766.185.686.086.081,022,900
May 20, 20205.255.755.255.665.66888,000
May 19, 20205.065.304.825.245.24462,500
May 18, 20205.185.294.865.035.03619,400
May 15, 20205.155.184.915.085.08707,600
May 14, 20204.665.144.355.075.07979,800
May 13, 20205.095.104.354.494.49831,600
May 12, 20205.005.044.854.964.96540,300
May 11, 20204.815.404.764.954.951,274,000
May 08, 20204.354.804.284.674.671,563,600
May 07, 20204.254.543.804.254.251,755,500
May 06, 20203.703.833.563.753.75618,500
May 05, 20203.603.753.533.683.68526,100
May 04, 20203.343.623.163.553.55844,400
May 01, 20203.203.453.063.323.32223,000
Apr 30, 20203.153.302.903.213.21317,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...