Indicators

Petmed Express Inc (NQ: PETS )

3.960 +0.010 (+0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.550	7.636	7.257	7.302	855,360	-0.18(-2.43%)
Jan 29, 2009	7.525	7.616	7.348	7.484	1,136,549	-0.08(-1.00%)
Jan 28, 2009	7.545	7.687	7.434	7.560	973,943	+0.09(+1.22%)
Jan 27, 2009	7.762	7.788	7.434	7.469	1,005,830	-0.32(-4.09%)
Jan 26, 2009	7.606	7.944	7.606	7.788	849,329	+0.18(+2.39%)
Jan 23, 2009	7.656	7.722	7.484	7.606	1,359,823	-0.23(-2.97%)
Jan 22, 2009	8.061	8.061	7.636	7.838	877,037	-0.26(-3.19%)
Jan 21, 2009	7.864	8.228	7.722	8.096	1,449,419	+0.28(+3.56%)
Jan 20, 2009	8.536	8.597	7.585	7.818	2,478,761	-0.65(-7.65%)
Jan 16, 2009	8.344	8.516	8.187	8.465	1,173,727	+0.16(+1.89%)
Jan 15, 2009	8.056	8.435	7.778	8.309	1,904,477	+0.30(+3.79%)
Jan 14, 2009	8.071	8.182	7.823	8.005	1,708,140	-0.05(-0.57%)
Jan 13, 2009	8.430	8.516	8.046	8.051	1,474,659	-0.45(-5.24%)
Jan 12, 2009	9.113	9.128	8.486	8.496	1,248,100	-0.60(-6.56%)
Jan 09, 2009	9.128	9.214	8.850	9.092	946,877	-0.04(-0.39%)
Jan 08, 2009	8.981	9.219	8.870	9.128	1,059,843	+0.09(+1.01%)
Jan 07, 2009	9.229	9.229	8.931	9.037	878,577	-0.21(-2.30%)
Jan 06, 2009	9.001	9.446	8.895	9.249	1,610,745	+0.29(+3.27%)
Jan 05, 2009	8.824	9.017	8.708	8.956	1,045,553	+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.