Quantcast
PRTS

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

$1.53
*  
0.03
2%
Get PRTS Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading PRTS now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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-JUL-2018 TO 16-OCT-2018

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.
16:00 1.49 1.55 1.4882 1.53 197,727
10/16/2018 1.49 1.55 1.4882 1.5 198,127
10/15/2018 1.51 1.51 1.48 1.5 71,252
10/12/2018 1.51 1.54 1.49 1.52 325,811
10/11/2018 1.48 1.54 1.475 1.52 26,694
10/10/2018 1.5 1.5225 1.46 1.46 202,004
10/09/2018 1.5 1.54 1.48 1.5 104,861
10/08/2018 1.5 1.52 1.5 1.51 64,853
10/05/2018 1.49 1.515 1.49 1.5 40,990
10/04/2018 1.55 1.55 1.48 1.51 57,965
10/03/2018 1.5 1.52 1.48 1.5 59,703
10/02/2018 1.53 1.5618 1.49 1.5 67,059
10/01/2018 1.57 1.57 1.5 1.53 87,361
09/28/2018 1.51 1.5821 1.49 1.55 60,829
09/27/2018 1.52 1.56 1.5 1.5 62,387
09/26/2018 1.61 1.61 1.5 1.5075 107,188
09/25/2018 1.62 1.62 1.57 1.62 30,022
09/24/2018 1.59 1.69 1.59 1.63 21,536
09/21/2018 1.73 1.73 1.58 1.6 116,615
09/20/2018 1.67 1.75 1.6469 1.75 65,949
09/19/2018 1.66 1.6841 1.65 1.66 99,523
09/18/2018 1.67 1.69 1.6291 1.65 83,513
09/17/2018 1.66 1.6999 1.6 1.67 164,841
09/14/2018 1.71 1.75 1.6 1.66 164,998
09/13/2018 1.58 1.8 1.57 1.68 1,078,169
09/12/2018 1.52 1.54 1.5 1.53 55,139
09/11/2018 1.52 1.54 1.5 1.52 47,169
09/10/2018 1.48 1.55 1.48 1.53 43,282
09/07/2018 1.49 1.53 1.46 1.49 123,573
09/06/2018 1.51 1.55 1.5 1.51 73,832
09/05/2018 1.5 1.52 1.46 1.52 64,361
09/04/2018 1.46 1.54 1.43 1.5 123,976
08/31/2018 1.47 1.4844 1.45 1.46 101,792
08/30/2018 1.49 1.5 1.45 1.46 118,583
08/29/2018 1.48 1.51 1.48 1.49 68,600
08/28/2018 1.5 1.51 1.4601 1.5 169,357
08/27/2018 1.51 1.52 1.47 1.5 214,829
08/24/2018 1.52 1.52 1.47 1.5 108,504
08/23/2018 1.467 1.52 1.46 1.52 130,970
08/22/2018 1.5 1.55 1.46 1.5 366,207
08/21/2018 1.41 1.53 1.3812 1.5 448,006
08/20/2018 1.26 1.43 1.26 1.41 365,788
08/17/2018 1.25 1.27 1.2236 1.26 131,496
08/16/2018 1.24 1.26 1.21 1.25 76,656
08/15/2018 1.23 1.27 1.2299 1.25 191,696
08/14/2018 1.23 1.25 1.21 1.24 33,593
08/13/2018 1.21 1.23 1.15 1.23 106,928
08/10/2018 1.15 1.1712 1.12 1.16 135,414
08/09/2018 1.25 1.4 1.08 1.15 1,841,692
08/08/2018 1.39 1.4 1.33 1.37 173,509
08/07/2018 1.36 1.38 1.35 1.36 99,928
08/06/2018 1.42 1.42 1.35 1.36 138,537
08/03/2018 1.33 1.3629 1.32 1.34 221,625
08/02/2018 1.35 1.35 1.32 1.34 73,770
08/01/2018 1.38 1.38 1.32 1.35 102,012
07/31/2018 1.39 1.4 1.36 1.37 58,712
07/30/2018 1.38 1.4 1.33 1.39 105,091
07/27/2018 1.42 1.4225 1.3537 1.38 103,873
07/26/2018 1.43 1.44 1.42 1.424 33,666
07/25/2018 1.41 1.43 1.41 1.42 28,326
07/24/2018 1.44 1.445 1.41 1.41 83,001
07/23/2018 1.39 1.449 1.39 1.41 216,478
07/20/2018 1.44 1.4485 1.38 1.39 64,955
07/19/2018 1.46 1.47 1.44 1.44 33,048
07/18/2018 1.46 1.48 1.46 1.47 26,472
07/17/2018 1.44 1.45 1.4209 1.449 51,864
07/16/2018 1.43 1.48 1.41 1.45 53,128
*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