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 (%)
May 29, 2020	29.95	30.59	29.27	30.45	591,904	+0.43(+1.43%)
May 28, 2020	31.86	32.01	29.82	30.02	548,159	-1.79(-5.62%)
May 27, 2020	30.05	31.82	29.70	31.80	839,255	+1.65(+5.48%)
May 26, 2020	30.33	31.37	29.99	30.15	727,901	+0.30(+0.99%)
May 22, 2020	29.59	30.13	29.24	29.86	477,246	+0.53(+1.81%)
May 21, 2020	28.42	29.43	28.08	29.32	524,044	+0.91(+3.21%)
May 20, 2020	27.81	28.64	27.11	28.41	489,572	+1.04(+3.79%)
May 19, 2020	30.26	30.72	27.34	27.38	918,039	-2.76(-9.15%)
May 18, 2020	29.32	30.32	28.67	30.13	1,106,932	+1.76(+6.21%)
May 15, 2020	26.70	28.56	26.56	28.37	1,019,470	+1.50(+5.59%)
May 14, 2020	27.30	27.36	25.37	26.87	933,559	-0.49(-1.79%)
May 13, 2020	28.76	29.06	26.72	27.36	1,101,365	-1.36(-4.75%)
May 12, 2020	30.64	31.07	28.56	28.72	879,896	-1.84(-6.02%)
May 11, 2020	30.73	31.36	30.14	30.56	1,079,091	-0.39(-1.27%)
May 08, 2020	31.69	32.03	30.80	30.95	831,656	-0.44(-1.41%)
May 07, 2020	32.02	32.42	31.07	31.40	550,508	-0.26(-0.82%)
May 06, 2020	33.76	34.09	31.63	31.66	823,485	-1.74(-5.21%)
May 05, 2020	32.03	34.48	31.70	33.40	1,128,973	+2.05(+6.54%)
May 04, 2020	32.30	32.30	30.29	31.35	812,968	-0.90(-2.80%)

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.