Singapore markets closed

CarParts.com, Inc. (PRTS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.6300+0.0400 (+1.54%)
As of 09:33AM EST. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20242.55002.63502.60002.63002.630013,102
26 Feb 20242.55002.61002.55002.59002.5900394,900
23 Feb 20242.53002.60002.53002.55002.5500324,300
22 Feb 20242.56002.61002.48002.53002.5300669,700
21 Feb 20242.61002.62002.52002.55002.5500300,900
20 Feb 20242.70002.70002.58002.61002.6100472,200
16 Feb 20242.80002.81002.72002.72002.7200535,700
15 Feb 20242.66002.87002.65002.84002.8400605,200
14 Feb 20242.55002.65002.54002.64002.6400719,400
13 Feb 20242.57002.60002.49002.52002.5200670,900
12 Feb 20242.50002.67002.49002.61002.61001,318,900
09 Feb 20242.51002.55002.45002.51002.51001,640,800
08 Feb 20242.66002.66002.47002.51002.51001,024,100
07 Feb 20242.68002.70002.63002.65002.6500307,400
06 Feb 20242.63002.69002.59002.68002.6800262,300
05 Feb 20242.73002.74002.62002.62002.6200311,500
02 Feb 20242.75002.78002.63002.77002.7700347,000
01 Feb 20242.71002.80002.67002.80002.8000453,600
31 Jan 20242.84002.84002.68002.69002.6900488,000
30 Jan 20242.90002.90002.81002.85002.8500359,800
29 Jan 20242.90002.93002.88002.90002.9000553,900
26 Jan 20242.90002.93002.85002.90002.9000311,700
25 Jan 20242.97002.97002.89002.90002.9000579,100
24 Jan 20243.02003.02002.91002.94002.9400574,600
23 Jan 20242.98003.05002.98002.99002.9900453,300
22 Jan 20242.87002.99002.87002.94002.9400407,900
19 Jan 20242.90002.90002.80002.81002.8100425,900
18 Jan 20242.90002.91002.81002.87002.8700317,500
17 Jan 20242.88002.88002.74002.88002.8800355,100
16 Jan 20243.06003.06002.91002.92002.9200429,800
12 Jan 20243.14003.20003.02003.06003.0600347,200
11 Jan 20243.12003.16002.99003.11003.1100346,700
10 Jan 20243.06003.25003.01003.13003.1300737,500
09 Jan 20243.03003.07003.00003.04003.0400395,000
08 Jan 20242.96003.08002.91003.06003.0600789,000
05 Jan 20243.00003.05002.95002.96002.9600566,100
04 Jan 20243.15003.15003.04003.04003.0400284,000
03 Jan 20243.21003.23003.11003.13003.1300372,700
02 Jan 20243.16003.32003.12003.25003.2500811,100
29 Dec 20233.32003.34003.14003.16003.1600439,700
28 Dec 20233.34003.36003.28003.31003.3100281,600
27 Dec 20233.40003.42003.34003.35003.3500426,800
26 Dec 20233.39003.44003.39003.40003.4000601,400
22 Dec 20233.43003.44003.39003.40003.4000662,500
21 Dec 20233.39003.41003.38003.40003.4000457,300
20 Dec 20233.37003.41003.33003.34003.3400450,600
19 Dec 20233.35003.44003.33003.36003.3600517,800
18 Dec 20233.39003.39003.30003.34003.3400232,600
15 Dec 20233.50003.52003.31003.37003.3700600,500
14 Dec 20233.47003.65003.45003.48003.4800581,800
13 Dec 20233.16003.41003.11003.40003.4000471,800
12 Dec 20233.18003.18003.10003.14003.1400286,600
11 Dec 20233.20003.20003.14003.18003.1800229,100
08 Dec 20233.16003.21003.15003.18003.1800232,300
07 Dec 20233.22003.22003.13003.16003.1600187,100
06 Dec 20233.24003.33003.18003.21003.2100404,900
05 Dec 20233.25003.30003.18003.21003.2100281,000
04 Dec 20233.25003.38003.22003.25003.2500337,300
01 Dec 20233.04003.24003.03003.22003.2200427,100
30 Nov 20233.15003.15003.05003.06003.0600230,300
29 Nov 20233.14003.22003.09003.14003.1400315,300
28 Nov 20233.09003.15003.04003.13003.1300175,200
27 Nov 20233.16003.19003.10003.11003.1100341,100
24 Nov 20233.20003.23003.16003.20003.200080,000
22 Nov 20233.17003.21003.13003.19003.1900228,200
21 Nov 20233.27003.27003.12003.12003.1200260,200
20 Nov 20233.17003.31003.15003.27003.2700569,300
17 Nov 20233.10003.21003.05003.17003.1700594,400
16 Nov 20233.27003.27003.05003.08003.0800427,600
15 Nov 20233.39003.46003.27003.28003.2800463,200
14 Nov 20233.12003.39003.10003.38003.3800854,200
13 Nov 20233.09003.09003.04003.04003.0400279,300
10 Nov 20233.07003.14003.03003.08003.0800451,300
09 Nov 20233.06003.08003.01003.04003.0400659,700
08 Nov 20233.09003.10003.00003.03003.0300549,100
07 Nov 20233.08003.10003.02003.08003.0800333,400
06 Nov 20233.15003.15003.03003.06003.0600536,500
03 Nov 20233.15003.24003.11003.13003.1300465,700
02 Nov 20232.98003.08002.96003.06003.0600665,000
01 Nov 20232.80002.98002.80002.95002.9500817,700
31 Oct 20233.10003.13002.50002.83002.83002,382,800
30 Oct 20233.48003.51003.35003.35003.3500681,600
27 Oct 20233.35003.51003.33003.44003.4400289,300
26 Oct 20233.38003.43003.34003.35003.3500370,500
25 Oct 20233.51003.51003.36003.38003.3800273,500
24 Oct 20233.46003.59003.46003.55003.5500473,100
23 Oct 20233.50003.53003.34003.41003.4100904,000
20 Oct 20233.63003.66003.50003.51003.5100626,200
19 Oct 20233.59003.66003.43003.63003.6300583,000
18 Oct 20233.91003.91003.58003.59003.5900931,200
17 Oct 20233.74004.01003.71003.91003.91002,412,500
16 Oct 20233.84003.89003.75003.75003.7500500,700
13 Oct 20233.85003.85003.76003.82003.8200350,900
12 Oct 20234.04004.04003.82003.82003.8200475,300
11 Oct 20234.12004.17004.01004.05004.0500320,000
10 Oct 20233.99004.14003.97004.11004.1100547,400
09 Oct 20233.91003.99003.82003.98003.9800585,000
06 Oct 20233.91004.02003.88003.96003.9600399,800
05 Oct 20233.97003.97003.83003.94003.9400386,500
04 Oct 20233.91004.04003.88003.96003.9600237,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...