Quantcast
PRTS

U.S. Auto Parts Network, Inc. Common Stock Historical Stock Prices

$1.1
*  
0.01
0.9%
Get PRTS Alerts
*Delayed - data as of Jan. 17, 2019 10:27 ET  -  Find a broker to begin trading PRTS now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    PRTS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:27 1.10 1.11 1.10 1.10 18,967
01/16/2019 1.09 1.11 1.07 1.11 56,551
01/15/2019 1.03 1.095 1.03 1.07 38,346
01/14/2019 1.03 1.08 1.03 1.03 41,860
01/11/2019 1.04 1.06 1.02 1.04 28,117
01/10/2019 1.06 1.07 1 1.01 66,608
01/09/2019 1.051 1.07 1.041 1.07 49,068
01/08/2019 1.1 1.12 1.05 1.05 449,061
01/07/2019 1.03 1.0899 1.0001 1.08 74,200
01/04/2019 1.04 1.1225 0.97 1.04 22,544
01/03/2019 0.9401 1.06 0.9401 1.05 112,682
01/02/2019 0.91 0.99 0.91 0.9749 86,762
12/31/2018 0.9401 0.9832 0.91 0.91 313,204
12/28/2018 0.92 0.984 0.92 0.94 211,067
12/27/2018 0.92 0.9521 0.91 0.92 117,951
12/26/2018 1.04 1.07 0.92 0.92 125,179
12/24/2018 1 1.08 0.96 1.05 335,062
12/21/2018 0.99 1.04 0.92 1.02 285,088
12/20/2018 1.05 1.0501 0.88 1 246,726
12/19/2018 1.08 1.1144 1.0201 1.03 143,530
12/18/2018 1.07 1.14 1.03 1.07 148,058
12/17/2018 1.19 1.19 1.09 1.09 69,705
12/14/2018 1.24 1.25 1.1859 1.19 138,217
12/13/2018 1.26 1.27 1.23 1.2372 42,290
12/12/2018 1.29 1.29 1.2304 1.2563 50,427
12/11/2018 1.27 1.33 1.26 1.28 29,189
12/10/2018 1.3 1.3699 1.24 1.27 105,137
12/07/2018 1.28 1.28 1.2238 1.26 150,075
12/06/2018 1.3 1.3 1.22 1.23 90,054
12/04/2018 1.3 1.3 1.2401 1.25 103,895
12/03/2018 1.3 1.3113 1.24 1.27 99,881
11/30/2018 1.19 1.26 1.19 1.23 1,240,483
11/29/2018 1.12 1.2 1.1 1.18 557,431
11/28/2018 1.045 1.13 1.02 1.07 1,083,695
11/27/2018 1.05 1.09 1.01 1.07 82,307
11/26/2018 1.12 1.19 1.04 1.04 105,809
11/23/2018 1.11 1.15 1.0801 1.11 13,192
11/21/2018 1.09 1.15 1.08 1.13 287,406
11/20/2018 1.11 1.11 0.99 1.03 207,255
11/19/2018 1.1 1.15 1.1 1.12 56,761
11/16/2018 1.14 1.16 1.12 1.12 11,472
11/15/2018 1.16 1.1643 1.12 1.14 157,448
11/14/2018 1.201 1.201 1.14 1.14 37,295
11/13/2018 1.18 1.19 1.14 1.15 56,882
11/12/2018 1.13 1.19 1.13 1.14 29,155
11/09/2018 1.18 1.1911 1.13 1.16 125,890
11/08/2018 1.21 1.25 1.19 1.1978 688,529
11/07/2018 1.23 1.24 1.21 1.23 42,523
11/06/2018 1.25 1.25 1.21 1.24 96,763
11/05/2018 1.24 1.28 1.2 1.22 95,123
11/02/2018 1.25 1.255 1.23 1.24 182,710
11/01/2018 1.2 1.2798 1.19 1.26 162,369
10/31/2018 1.3 1.32 1.1601 1.19 306,120
10/30/2018 1.31 1.35 1.29 1.3 93,124
10/29/2018 1.42 1.465 1.33 1.34 138,509
10/26/2018 1.42 1.45 1.3831 1.42 438,243
10/25/2018 1.43 1.45 1.4 1.43 201,010
10/24/2018 1.49 1.49 1.41 1.43 393,628
10/23/2018 1.5 1.52 1.46 1.46 381,359
10/22/2018 1.48 1.55 1.46 1.47 107,073
10/19/2018 1.5 1.52 1.47 1.47 164,051
10/18/2018 1.48 1.5464 1.48 1.5 41,587
10/17/2018 1.5 1.5325 1.48 1.48 41,929
10/16/2018 1.49 1.55 1.4882 1.5 198,127
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio