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 (%)
Jan 29, 2021	35.27	36.07	32.46	33.05	1,206,890	+0.29(+0.90%)
Jan 28, 2021	37.60	45.86	31.79	32.76	3,870,042	-11.73(-26.37%)
Jan 27, 2021	34.27	48.95	33.68	44.49	7,304,244	+11.20(+33.64%)
Jan 26, 2021	30.17	33.49	29.42	33.29	1,696,243	+3.16(+10.49%)
Jan 25, 2021	26.67	33.49	26.67	30.13	3,327,019	+3.62(+13.64%)
Jan 22, 2021	25.95	26.61	25.68	26.51	708,973	+0.52(+2.02%)
Jan 21, 2021	25.67	26.11	25.12	25.99	1,084,628	+0.42(+1.65%)
Jan 20, 2021	26.24	26.31	25.36	25.57	2,102,116	-0.48(-1.85%)
Jan 19, 2021	29.20	29.27	25.79	26.05	2,899,362	-3.78(-12.67%)
Jan 15, 2021	30.32	30.36	28.86	29.83	1,040,348	-0.48(-1.59%)
Jan 14, 2021	29.22	31.00	29.03	30.31	966,439	+1.32(+4.56%)
Jan 13, 2021	29.33	30.25	28.87	28.99	720,128	-0.21(-0.74%)
Jan 12, 2021	29.19	29.52	28.97	29.20	692,444	+0.14(+0.47%)
Jan 11, 2021	29.05	29.53	28.69	29.06	659,924	-0.13(-0.44%)
Jan 08, 2021	29.20	29.22	28.58	29.19	455,028	+0.16(+0.56%)
Jan 07, 2021	29.20	29.32	28.63	29.03	402,103	+0.09(+0.33%)
Jan 06, 2021	29.16	29.59	28.26	28.93	887,966	-0.23(-0.79%)
Jan 05, 2021	28.25	29.63	28.25	29.17	499,576	+0.96(+3.41%)

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.