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, 2015	11.01	11.12	10.86	10.86	277,029	-0.22(-2.00%)
Jan 29, 2015	10.99	11.10	10.95	11.08	357,610	+0.11(+1.00%)
Jan 28, 2015	11.17	11.19	10.91	10.97	287,007	-0.12(-1.11%)
Jan 27, 2015	11.06	11.20	10.99	11.09	430,042	-0.01(-0.12%)
Jan 26, 2015	11.03	11.19	10.82	11.10	360,221	+0.12(+1.06%)
Jan 23, 2015	10.95	11.02	10.79	10.99	446,974	-0.02(-0.19%)
Jan 22, 2015	11.08	11.12	10.84	11.01	720,232	-0.08(-0.68%)
Jan 21, 2015	10.76	11.25	10.67	11.08	976,526	+0.34(+3.18%)
Jan 20, 2015	10.05	10.86	9.831	10.74	1,436,323	+1.05(+10.80%)
Jan 16, 2015	9.537	9.729	9.537	9.695	196,259	+0.09(+0.93%)
Jan 15, 2015	9.818	9.818	9.514	9.606	191,291	-0.16(-1.61%)
Jan 14, 2015	9.619	9.777	9.565	9.763	150,274	+0.01(+0.14%)
Jan 13, 2015	9.797	10.04	9.585	9.749	138,203	-0.03(-0.28%)
Jan 12, 2015	9.770	9.802	9.654	9.777	177,779	+0.04(+0.42%)
Jan 09, 2015	9.914	9.914	9.660	9.736	152,120	-0.21(-2.13%)
Jan 08, 2015	10.04	10.04	9.787	9.948	216,781	-0.02(-0.21%)
Jan 07, 2015	9.784	10.11	9.722	9.968	284,670	+0.22(+2.25%)
Jan 06, 2015	9.866	10.13	9.655	9.749	262,131	-0.06(-0.63%)
Jan 05, 2015	9.852	9.927	9.743	9.811	162,358	-0.10(-1.04%)

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.