Skip to main content

Petmed Express Inc (NQ: PETS )

4.790 -0.050 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.82 36.52 34.12 34.42 810,113 -1.16(-3.25%)
Jan 30, 2018 36.34 36.57 35.14 35.58 830,225 -1.17(-3.19%)
Jan 29, 2018 36.20 37.20 36.20 36.75 905,973 +0.35(+0.96%)
Jan 26, 2018 35.02 36.47 34.61 36.40 1,055,026 +1.35(+3.85%)
Jan 25, 2018 35.35 36.08 34.54 35.05 1,091,761 -0.34(-0.97%)
Jan 24, 2018 38.65 38.82 34.43 35.40 2,307,661 -3.18(-8.25%)
Jan 23, 2018 36.82 39.30 36.82 38.58 2,267,635 +1.94(+5.30%)
Jan 22, 2018 43.41 44.02 36.25 36.64 6,447,768 -3.91(-9.64%)
Jan 19, 2018 38.76 41.04 38.76 40.54 1,950,240 +2.03(+5.28%)
Jan 18, 2018 38.63 38.73 37.88 38.51 644,900 -0.24(-0.61%)
Jan 17, 2018 39.53 39.59 38.09 38.75 732,445 -0.69(-1.74%)
Jan 16, 2018 40.76 41.05 38.47 39.43 1,022,380 -0.88(-2.19%)
Jan 12, 2018 40.32 40.32 40.32 0 +0.96(+2.44%)
Jan 11, 2018 37.95 39.75 37.72 39.36 842,169 +1.54(+4.07%)
Jan 10, 2018 37.82 37.82 359,717 +0.79(+2.14%)
Jan 09, 2018 37.73 38.04 37.02 37.03 581,428 -0.59(-1.58%)
Jan 08, 2018 36.79 37.70 36.52 37.62 589,104 +0.81(+2.21%)
Jan 05, 2018 36.61 37.20 36.56 36.81 744,161 +0.30(+0.83%)
Jan 04, 2018 35.70 36.70 35.09 36.50 807,798 +0.94(+2.66%)
Jan 03, 2018 35.79 36.07 35.05 35.56 486,875 -0.24(-0.66%)
Jan 02, 2018 34.97 36.19 34.68 35.79 756,662 +1.14(+3.30%)
Dec 29, 2017 34.65 34.65 34.65 0 -0.25(-0.72%)
Dec 28, 2017 35.58 35.58 34.72 34.90 429,925 -0.49(-1.38%)
Dec 27, 2017 35.65 35.65 35.05 35.39 486,917 -0.09(-0.26%)
Dec 26, 2017 34.80 35.79 34.69 35.48 645,827 +0.72(+2.08%)
Dec 22, 2017 35.05 35.30 34.47 34.76 549,865 -0.20(-0.57%)
Dec 21, 2017 35.21 35.28 34.46 34.96 562,555 -0.13(-0.37%)
Dec 20, 2017 37.16 37.18 35.03 35.08 727,635 -1.55(-4.24%)
Dec 19, 2017 36.05 37.35 36.05 36.64 1,097,903 +0.59(+1.63%)
Dec 18, 2017 34.83 36.24 34.78 36.05 976,078 +1.71(+4.99%)
Dec 15, 2017 33.53 34.85 33.31 34.34 1,268,606 +0.82(+2.45%)
Dec 14, 2017 34.27 34.80 33.15 33.52 895,627 -0.79(-2.31%)
Dec 13, 2017 33.20 34.32 33.16 34.31 554,172 +1.17(+3.54%)
Dec 12, 2017 32.81 33.31 32.67 33.13 578,433 +0.62(+1.92%)
Dec 11, 2017 32.59 32.79 32.10 32.51 589,586 -0.14(-0.42%)
Dec 08, 2017 33.04 33.33 32.53 32.65 640,472 -0.17(-0.51%)
Dec 07, 2017 32.10 33.28 31.86 32.82 877,873 +0.71(+2.21%)
Dec 06, 2017 32.02 32.38 31.48 32.11 689,589 +0.22(+0.69%)
Dec 05, 2017 31.20 32.30 31.09 31.89 998,212 +0.72(+2.32%)
Dec 04, 2017 29.96 31.48 29.14 31.16 874,414 +1.20(+4.02%)
Dec 01, 2017 30.04 30.04 29.25 29.96 694,796 -0.01(-0.03%)
Nov 30, 2017 30.36 30.47 29.43 29.97 691,772 -0.16(-0.53%)
Nov 29, 2017 30.13 31.02 30.07 30.13 549,329 +0.10(+0.33%)
Nov 28, 2017 29.80 30.25 29.65 30.03 449,482 +0.37(+1.26%)
Nov 27, 2017 29.59 30.36 29.54 29.65 564,717 +0.20(+0.67%)
Nov 24, 2017 30.49 30.49 29.39 29.46 336,419 -1.03(-3.37%)
Nov 22, 2017 30.24 30.70 30.01 30.48 322,213 +0.35(+1.16%)
Nov 21, 2017 30.10 30.64 29.80 30.13 508,678 +0.07(+0.23%)
Nov 20, 2017 29.63 30.07 29.06 30.07 711,210 +0.62(+2.09%)
Nov 17, 2017 30.13 30.50 29.40 29.45 751,550 -0.59(-1.98%)
Nov 16, 2017 29.87 31.04 29.72 30.04 950,119 +0.44(+1.49%)
Nov 15, 2017 28.82 29.93 28.82 29.60 941,079 +1.13(+3.96%)
Nov 14, 2017 28.55 28.82 28.08 28.47 457,650 +0.00(+0.00%)
Nov 13, 2017 28.28 28.72 28.25 28.47 575,115 +0.08(+0.27%)
Nov 10, 2017 27.96 28.60 27.64 28.40 562,246 +0.40(+1.44%)
Nov 09, 2017 27.99 28.26 27.42 27.99 525,941 -0.11(-0.41%)
Nov 08, 2017 27.99 28.60 27.53 28.11 944,588 -0.07(-0.24%)
Nov 07, 2017 27.89 28.44 27.67 28.18 520,756 +0.14(+0.52%)
Nov 06, 2017 28.00 28.54 27.51 28.03 751,178 +0.19(+0.68%)
Nov 03, 2017 28.40 28.40 27.74 27.84 720,289 -0.45(-1.59%)
Nov 02, 2017 27.53 28.50 27.27 28.29 779,306 +0.61(+2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.