Indicators

Petmed Express Inc (NQ: PETS )

3.950 -0.190 (-4.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.539	7.625	7.246	7.292	856,576	-0.18(-2.43%)
Jan 29, 2009	7.514	7.605	7.337	7.474	1,138,165	-0.08(-1.00%)
Jan 28, 2009	7.534	7.676	7.423	7.549	975,328	+0.09(+1.22%)
Jan 27, 2009	7.751	7.777	7.423	7.459	1,007,260	-0.32(-4.09%)
Jan 26, 2009	7.595	7.933	7.595	7.777	850,536	+0.18(+2.39%)
Jan 23, 2009	7.645	7.711	7.474	7.595	1,361,757	-0.23(-2.97%)
Jan 22, 2009	8.049	8.049	7.625	7.827	878,284	-0.26(-3.19%)
Jan 21, 2009	7.852	8.216	7.711	8.085	1,451,480	+0.28(+3.56%)
Jan 20, 2009	8.524	8.585	7.575	7.807	2,482,286	-0.65(-7.65%)
Jan 16, 2009	8.332	8.504	8.176	8.453	1,175,396	+0.16(+1.89%)
Jan 15, 2009	8.044	8.423	7.767	8.297	1,907,185	+0.30(+3.79%)
Jan 14, 2009	8.059	8.171	7.812	7.994	1,710,569	-0.05(-0.57%)
Jan 13, 2009	8.418	8.504	8.034	8.039	1,476,756	-0.44(-5.24%)
Jan 12, 2009	9.100	9.115	8.474	8.484	1,249,875	-0.60(-6.56%)
Jan 09, 2009	9.115	9.201	8.837	9.079	948,224	-0.04(-0.39%)
Jan 08, 2009	8.968	9.206	8.857	9.115	1,061,350	+0.09(+1.01%)
Jan 07, 2009	9.216	9.216	8.918	9.024	879,827	-0.21(-2.30%)
Jan 06, 2009	8.989	9.433	8.883	9.236	1,613,036	+0.29(+3.28%)
Jan 05, 2009	8.812	9.004	8.696	8.943	1,047,040	+0.13(+1.43%)

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.