Skip to main content

Petmed Express Inc (NQ: PETS )

4.800 -0.040 (-0.83%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 13.92 14.40 13.88 14.31 793,040 +0.45(+3.24%)
Jul 28, 2023 13.82 13.91 13.69 13.86 301,160 +0.19(+1.36%)
Jul 27, 2023 14.01 14.26 13.62 13.67 343,608 -0.29(-2.10%)
Jul 26, 2023 13.70 14.02 13.70 13.97 328,270 +0.24(+1.78%)
Jul 25, 2023 13.46 13.83 13.40 13.72 346,110 +0.24(+1.81%)
Jul 24, 2023 13.22 13.53 13.10 13.48 358,431 +0.21(+1.62%)
Jul 21, 2023 13.58 13.63 13.19 13.26 321,298 -0.21(-1.59%)
Jul 20, 2023 13.77 13.78 13.39 13.48 236,724 -0.27(-1.99%)
Jul 19, 2023 13.49 13.88 13.46 13.75 325,855 +0.28(+2.10%)
Jul 18, 2023 13.19 13.59 13.19 13.47 313,755 +0.27(+2.07%)
Jul 17, 2023 13.24 13.30 12.98 13.20 328,100 -0.09(-0.66%)
Jul 14, 2023 13.22 13.35 12.96 13.28 304,684 +0.05(+0.37%)
Jul 13, 2023 13.08 13.30 12.90 13.23 411,109 +0.25(+1.96%)
Jul 12, 2023 13.55 13.59 12.95 12.98 547,077 -0.42(-3.13%)
Jul 11, 2023 12.70 13.46 12.70 13.40 523,530 +0.73(+5.78%)
Jul 10, 2023 12.89 13.13 12.62 12.67 509,382 -0.16(-1.22%)
Jul 07, 2023 12.84 13.12 12.79 12.82 482,195 -0.02(-0.15%)
Jul 06, 2023 12.96 13.02 12.71 12.84 468,326 -0.21(-1.57%)
Jul 05, 2023 13.38 13.42 13.05 13.05 456,648 -0.38(-2.84%)
Jul 03, 2023 13.38 13.64 13.35 13.43 267,971 -0.04(-0.29%)
Jun 30, 2023 13.81 13.83 13.46 13.47 429,586 -0.27(-1.99%)
Jun 29, 2023 13.60 13.79 13.49 13.74 304,667 +0.22(+1.66%)
Jun 28, 2023 13.71 13.71 13.32 13.52 361,653 -0.23(-1.70%)
Jun 27, 2023 13.65 13.81 13.44 13.75 398,058 +0.14(+1.00%)
Jun 26, 2023 13.46 13.74 13.42 13.62 454,506 +0.20(+1.46%)
Jun 23, 2023 13.36 13.69 13.25 13.42 2,003,986 +0.06(+0.44%)
Jun 22, 2023 13.44 13.49 12.96 13.36 642,440 -0.07(-0.51%)
Jun 21, 2023 13.96 13.98 13.43 13.43 498,912 -0.56(-3.98%)
Jun 20, 2023 13.82 14.13 13.68 13.99 893,194 +0.23(+1.70%)
Jun 16, 2023 13.73 13.86 13.43 13.75 5,397,856 +0.13(+0.93%)
Jun 15, 2023 13.50 13.64 13.06 13.63 1,112,147 -0.59(-4.12%)
May 08, 2023 14.40 14.40 14.07 14.21 337,834 -0.16(-1.13%)
May 05, 2023 14.26 14.59 14.26 14.37 279,992 +0.35(+2.53%)
May 04, 2023 14.06 14.19 13.83 14.02 219,722 -0.05(-0.34%)
May 03, 2023 14.36 14.62 14.06 14.07 292,779 -0.31(-2.13%)
May 02, 2023 14.57 14.57 14.08 14.37 390,035 -0.19(-1.31%)
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.