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 (%)
Sep 29, 2006	5.360	5.391	5.279	5.279	370,125	-0.07(-1.32%)
Sep 28, 2006	5.335	5.391	5.290	5.350	305,547	+0.01(+0.19%)
Sep 27, 2006	5.467	5.487	5.320	5.340	725,750	-0.16(-2.94%)
Sep 26, 2006	5.355	5.613	5.355	5.502	525,102	+0.16(+2.93%)
Sep 25, 2006	5.517	5.517	5.274	5.345	612,844	-0.12(-2.13%)
Sep 22, 2006	5.659	5.760	5.310	5.462	1,190,538	-0.18(-3.23%)
Sep 21, 2006	5.492	5.713	5.446	5.644	1,105,032	+0.18(+3.33%)
Sep 20, 2006	5.330	5.563	5.315	5.462	1,032,625	+0.17(+3.25%)
Sep 19, 2006	5.234	5.295	5.138	5.290	1,091,587	+0.08(+1.55%)
Sep 18, 2006	5.254	5.370	5.133	5.209	819,477	-0.02(-0.39%)
Sep 15, 2006	5.340	5.345	5.199	5.229	689,086	-0.07(-1.34%)
Sep 14, 2006	5.158	5.320	5.057	5.300	1,006,287	+0.14(+2.75%)
Sep 13, 2006	5.138	5.158	4.931	5.158	552,599	+0.04(+0.79%)
Sep 12, 2006	5.037	5.173	5.006	5.118	990,396	+0.11(+2.12%)
Sep 11, 2006	4.855	5.052	4.850	5.011	1,524,879	+0.14(+2.91%)
Sep 08, 2006	4.956	4.956	4.855	4.870	747,738	-0.02(-0.41%)
Sep 07, 2006	4.931	5.052	4.809	4.890	2,292,288	+0.02(+0.42%)
Sep 06, 2006	5.269	5.293	4.804	4.870	7,762,507	-0.47(-8.72%)
Sep 05, 2006	6.068	6.094	5.300	5.335	5,695,236	-0.95(-15.06%)

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.