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 (%)
Jul 29, 2022	20.05	20.07	19.57	20.00	620,222	+0.05(+0.28%)
Jul 28, 2022	20.09	20.27	19.65	19.95	496,954	-0.06(-0.32%)
Jul 27, 2022	20.09	20.31	19.21	20.01	894,217	+0.00(+0.00%)
Jul 26, 2022	17.88	20.31	17.88	20.01	1,437,922	+1.04(+5.46%)
Jul 25, 2022	19.27	19.27	18.44	18.98	701,128	-0.22(-1.15%)
Jul 22, 2022	19.71	19.79	19.05	19.20	294,267	-0.54(-2.74%)
Jul 21, 2022	19.42	19.74	19.36	19.74	272,788	+0.09(+0.47%)
Jul 20, 2022	19.72	19.90	19.46	19.65	333,092	+0.08(+0.42%)
Jul 19, 2022	19.97	20.10	19.55	19.56	372,816	-0.12(-0.61%)
Jul 18, 2022	20.21	20.39	19.65	19.68	380,705	-0.39(-1.92%)
Jul 15, 2022	19.79	20.14	19.52	20.07	423,000	+0.48(+2.43%)
Jul 14, 2022	19.26	19.61	18.99	19.59	270,882	+0.05(+0.28%)
Jul 13, 2022	20.21	20.38	19.29	19.54	449,062	-0.86(-4.22%)
Jul 12, 2022	20.14	20.77	20.11	20.40	353,918	+0.32(+1.60%)
Jul 11, 2022	20.02	20.20	19.76	20.08	364,672	+0.00(+0.00%)
Jul 08, 2022	19.87	20.14	19.65	20.08	239,655	+0.04(+0.18%)
Jul 07, 2022	19.49	20.31	19.44	20.04	329,398	+0.64(+3.31%)
Jul 06, 2022	19.40	19.92	19.04	19.40	390,318	+0.11(+0.57%)
Jul 05, 2022	17.85	19.50	17.58	19.29	657,898	+1.28(+7.13%)

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.