PetIQ Inc Historical Data - 39L | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
PetIQ Inc (39L)
PetIQ Inc (39L) Historical

PetIQ Inc (39L)

20.60

0.00

( 0.00% )

Updated: 08:38:39

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	20.6	20.6	20.6	99	20.6	DE
4	1.5	7.85340314136	19.1	20.6	18.899999	198	20.05552734	DE
12	3.6	21.1764705882	17	20.6	15	126	17.99164571	DE
26	3.200001	18.3908114018	17.399999	20.6	14	146	17.5946921	DE
52	2.700001	15.0838053119	17.899999	21.6	14	173	18.04657519	DE
156	2.700001	15.0838053119	17.899999	21.6	14	173	18.04657519	DE
260	2.700001	15.0838053119	17.899999	21.6	14	173	18.04657519	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347160	20.6	0	0.00	20.6	20.6	20.6	0
1719260760	20.6	0	0.00	20.6	20.6	20.6	0
1719001560	20.6	0	0.00	20.6	20.6	20.6	0
1718915160	20.6	0	0.00	20.6	20.6	20.6	150
1718828820	20.6	0.4	1.98	20.6	20.6	20.6	48
1718742420	20.2	0	0.00	20.2	20.2	20.2	0
1718656020	20.2	0	0.00	20.2	20.2	20.2	703
1718396820	20.2	1.3	6.88	20.2	20.2	20.2	76
1718310420	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1718224020	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1718137620	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1718051220	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1717792020	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1717705620	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1717619220	18.899999	-0.2	-1.05	19.1	19.1	18.899999	108
1717532820	19.1	0	0.00	19.1	19.1	19.1	0
1717446420	19.1	1	5.52	19.1	19.1	19.1	100
1717187220	18.1	0	0.00	18.1	18.1	18.1	0
1717100820	18.1	0	0.00	18.1	18.1	18.1	0
1717014420	18.1	0	0.00	18.1	18.1	18.1	0
1716928020	18.1	0	0.00	18.1	18.1	18.1	0
1716841620	18.1	0	0.00	18.1	18.1	18.1	0
1716582420	18.1	0	0.00	18.1	18.1	18.1	0
1716496020	18.1	0	0.00	18.1	18.1	18.1	0
1716409620	18.1	0	0.00	18.1	18.1	18.1	0
1716323220	18.1	0	0.00	18.1	18.1	18.1	0
1716236820	18.1	0	0.00	18.1	18.1	18.1	0
1715977620	18.1	0.2	1.12	18.1	18.1	18.1	40
1715891220	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1715804820	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1715718420	17.899999	0.4	2.29	17.899999	17.899999	17.899999	50
1715631960	17.5	0.5	2.94	17.5	17.5	17.5	6
1715372820	17	0	0.00	17	17	17	0
1715286420	17	1.4	8.97	17	17	17	269
1715199960	15.6	0	0.00	15.6	15.6	15.6	0
1715113560	15.6	0	0.00	15.6	15.6	15.6	0
1715027160	15.6	0	0.00	15.6	15.6	15.6	0
1714767960	15.6	0	0.00	15.6	15.6	15.6	0
1714681560	15.6	0.2	1.30	15.6	15.6	15.6	15
1714508820	15.4	0	0.00	15.4	15.4	15.4	0
1714422420	15.4	0	0.00	15.8	15.8	15.4	302
1714163220	15.4	0	0.00	15.4	15.4	15.4	3
1714076760	15.4	0	0.00	15.4	15.4	15.4	0
1713990360	15.4	0	0.00	15.4	15.4	15.4	0
1713903960	15.4	0	0.00	15.6	15.6	15.4	280
1713817560	15.4	0.4	2.67	15.4	15.4	15.4	100
1713558420	15	0	0.00	15	15	15	0
1713472020	15	0	0.00	15	15	15	0
1713385620	15	-1.3	-7.98	15	15	15	100
1713299160	16.3	0	0.00	16.3	16.3	16.3	0
1713212760	16.3	0	0.00	16.3	16.3	16.3	0
1712953560	16.3	0	0.00	16.3	16.3	16.3	0
1712867160	16.3	0	0.00	16.3	16.3	16.3	0
1712780760	16.3	-1.1	-6.32	16.3	16.3	16.3	34
1712694420	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1712608020	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1712348820	17.399999	0.4	2.35	17.399999	17.399999	17.399999	5
1712262360	17	0	0.00	17	17	17	0
1712175960	17	1.1	6.92	17	17	17	5
1712037600	15.9	0	0.00	15.9	15.9	15.9	0
1711605600	15.9	0	0.00	15.9	15.9	15.9	0
1711519200	15.9	0	0.00	15.9	15.9	15.9	0
1711432800	15.9	0	0.00	15.9	15.9	15.9	0

NLBNPIT1XDJ8 20251219 32...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions