Indicators

Petmed Express Inc (NQ: PETS )

4.080 -0.200 (-4.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.64			23.01	726,499	-0.04(-0.15%)
Jan 28, 2022	22.87	23.04	22.21	23.04	558,359	+0.22(+0.98%)
Jan 27, 2022	22.81	23.34	22.35	22.82	627,931	+0.27(+1.18%)
Jan 26, 2022	22.93	23.33	22.23	22.55	888,782	-0.37(-1.63%)
Jan 25, 2022	19.59	23.07	19.59	22.93	1,839,772	+1.89(+8.98%)
Jan 24, 2022	21.06	21.30	19.27	21.04	1,582,805	-0.35(-1.62%)
Jan 21, 2022	21.14	21.87	20.89	21.39	672,605	+0.18(+0.84%)
Jan 20, 2022	21.73	22.27	21.14	21.21	577,981	-0.19(-0.87%)
Jan 19, 2022	21.27	21.47	20.84	21.39	388,232	+0.19(+0.88%)
Jan 18, 2022	21.17	21.60	20.98	21.21	535,888	-0.16(-0.75%)
Jan 14, 2022				21.37	0	-0.38(-1.76%)
Jan 13, 2022	22.17	22.30	21.58	21.75	441,070	-0.30(-1.37%)
Jan 12, 2022	22.55	22.55	21.80	22.05	356,847	-0.39(-1.75%)
Jan 11, 2022	22.41	22.74	21.89	22.45	401,705	+0.09(+0.40%)
Jan 10, 2022	22.06	22.44	21.82	22.36	531,927	+0.21(+0.97%)
Jan 07, 2022	22.26	22.49	21.84	22.14	323,084	+0.00(+0.00%)
Jan 06, 2022	22.46	22.51	21.88	22.14	412,729	-0.31(-1.39%)
Jan 05, 2022	22.97	23.34	22.45	22.45	286,375	-0.59(-2.55%)
Jan 04, 2022	23.38	23.41	22.87	23.04	293,439	-0.34(-1.45%)

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.