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 (%)
Jul 30, 2004	2.232	2.333	2.040	2.070	1,252,530	-0.19(-8.28%)
Jul 29, 2004	2.414	2.469	2.232	2.257	747,161	-0.15(-6.29%)
Jul 28, 2004	2.500	2.500	2.399	2.409	493,091	-0.05(-2.05%)
Jul 27, 2004	2.520	2.525	2.373	2.459	1,323,029	-0.02(-0.61%)
Jul 26, 2004	3.106	3.156	2.318	2.474	4,297,220	-1.06(-30.00%)
Jul 22, 2004	3.545	3.565	3.484	3.535	316,845	+0.05(+1.30%)
Jul 21, 2004	3.520	3.540	3.459	3.489	164,561	-0.01(-0.29%)
Jul 20, 2004	3.499	3.560	3.484	3.499	272,685	-0.04(-1.00%)
Jul 19, 2004	3.585	3.636	3.459	3.535	503,190	-0.10(-2.64%)
Jul 16, 2004	3.616	3.691	3.585	3.631	267,536	+0.03(+0.84%)
Jul 15, 2004	3.762	3.823	3.585	3.600	467,743	-0.19(-5.06%)
Jul 14, 2004	3.782	3.863	3.762	3.792	257,437	-0.05(-1.31%)
Jul 13, 2004	3.742	3.888	3.742	3.843	141,590	-0.03(-0.65%)
Jul 12, 2004	4.015	4.015	3.742	3.868	627,948	-0.12(-2.91%)
Jul 09, 2004	3.762	4.020	3.762	3.984	363,976	+0.26(+6.91%)
Jul 08, 2004	3.797	3.878	3.661	3.727	351,896	-0.11(-2.77%)
Jul 07, 2004	3.989	3.989	3.792	3.833	273,279	+0.01(+0.26%)
Jul 06, 2004	3.989	4.020	3.818	3.823	261,793	-0.14(-3.57%)
Jul 02, 2004	4.136	4.136	3.939	3.964	329,519	-0.13(-3.09%)

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.