Indicators

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	10.41	10.62	10.35	10.46	424,286	-0.06(-0.61%)
Sep 27, 2013	10.69	10.76	10.48	10.53	0	-0.21(-1.92%)
Sep 26, 2013	10.69	10.83	10.63	10.73	176,274	+0.08(+0.72%)
Sep 25, 2013	10.72	10.81	10.63	10.65	239,694	-0.01(-0.06%)
Sep 24, 2013	10.41	10.76	10.35	10.66	335,610	+0.28(+2.66%)
Sep 23, 2013	10.57	10.62	10.29	10.38	288,112	-0.19(-1.76%)
Sep 20, 2013	10.29	10.80	10.29	10.57	0	+0.28(+2.72%)
Sep 19, 2013	10.38	10.45	10.19	10.29	374,630	-0.05(-0.53%)
Sep 18, 2013	10.38	10.45	10.11	10.35	0	-0.03(-0.25%)
Sep 17, 2013	10.60	10.64	10.35	10.37	0	-0.28(-2.59%)
Sep 16, 2013	10.99	10.95	10.54	10.65	0	-0.25(-2.30%)
Sep 13, 2013	10.75	10.97	10.68	10.90	0	+0.17(+1.56%)
Sep 12, 2013	10.76	10.77	10.58	10.73	0	-0.03(-0.30%)
Sep 11, 2013	10.64	10.88	10.54	10.76	0	+0.12(+1.15%)
Sep 10, 2013	10.25	10.65	10.17	10.64	692,210	+0.47(+4.61%)
Sep 09, 2013	9.960	10.20	9.960	10.17	0	+0.24(+2.39%)
Sep 06, 2013	9.960	10.01	9.712	9.934	0	+0.03(+0.32%)
Sep 05, 2013	9.909	9.954	9.825	9.902	0	+0.03(+0.26%)
Sep 04, 2013	9.915	9.985	9.809	9.876	0	-0.06(-0.58%)

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.