Skip to main content

Petmed Express Inc (NQ: PETS )

4.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 29.74 29.82 27.81 27.81 1,237,438 -1.97(-6.63%)
Jun 29, 2021 30.34 30.40 29.31 29.79 380,715 -0.65(-2.12%)
Jun 28, 2021 30.86 31.28 30.26 30.43 359,693 -0.37(-1.19%)
Jun 25, 2021 30.78 31.27 30.46 30.80 637,205 +0.13(+0.43%)
Jun 24, 2021 31.07 31.12 30.04 30.67 336,740 -0.29(-0.93%)
Jun 23, 2021 30.13 32.09 29.82 30.96 849,959 +1.01(+3.38%)
Jun 22, 2021 29.34 30.01 29.03 29.94 361,878 +0.33(+1.12%)
Jun 21, 2021 28.38 29.95 28.04 29.61 695,247 +1.34(+4.73%)
Jun 18, 2021 28.35 28.73 27.86 28.27 507,132 -0.12(-0.43%)
Jun 17, 2021 28.45 28.96 28.19 28.40 389,754 -0.05(-0.18%)
Jun 16, 2021 28.90 28.99 27.98 28.45 506,073 -0.55(-1.90%)
Jun 15, 2021 30.06 30.45 28.71 29.00 525,641 -0.73(-2.47%)
Jun 14, 2021 28.95 30.06 28.90 29.73 533,858 +1.07(+3.75%)
Jun 11, 2021 28.82 29.57 28.37 28.66 423,959 +0.06(+0.21%)
Jun 10, 2021 30.31 31.52 28.53 28.60 907,854 -1.71(-5.65%)
Jun 09, 2021 30.20 31.50 29.92 30.31 902,555 +0.16(+0.52%)
Jun 08, 2021 28.04 30.74 27.83 30.15 1,400,402 +2.44(+8.79%)
Jun 07, 2021 28.48 28.65 27.56 27.72 1,043,151 -0.84(-2.94%)
Jun 04, 2021 28.87 31.44 28.41 28.55 1,887,205 -0.27(-0.94%)
Jun 03, 2021 36.85 38.01 28.60 28.82 6,306,564 -11.40(-28.33%)
Jun 02, 2021 25.52 40.75 25.41 40.22 12,682,228 +14.83(+58.39%)
Jun 01, 2021 25.31 25.65 25.24 25.39 576,236 +0.16(+0.62%)
May 28, 2021 25.10 25.93 25.08 25.24 623,447 +0.25(+1.01%)
May 27, 2021 25.46 25.58 24.90 24.98 361,264 -0.42(-1.65%)
May 26, 2021 24.34 25.54 24.34 25.40 459,708 +1.11(+4.57%)
May 25, 2021 25.06 25.24 24.25 24.29 356,271 -0.69(-2.76%)
May 24, 2021 25.49 25.49 24.67 24.98 323,343 +0.07(+0.28%)
May 21, 2021 25.45 25.54 24.89 24.91 387,412 -0.28(-1.11%)
May 20, 2021 25.24 25.63 24.88 25.19 367,924 -0.02(-0.07%)
May 19, 2021 25.45 25.91 24.69 25.21 382,870 -0.41(-1.60%)
May 18, 2021 25.92 26.12 25.47 25.62 396,020 -0.11(-0.44%)
May 17, 2021 24.95 26.19 24.92 25.73 633,863 +0.86(+3.44%)
May 14, 2021 24.34 24.96 24.15 24.88 388,171 +0.66(+2.74%)
May 13, 2021 24.52 24.70 23.66 24.21 596,092 -0.30(-1.21%)
May 12, 2021 25.35 25.56 24.34 24.51 808,549 -1.05(-4.12%)
May 11, 2021 25.46 25.67 24.78 25.56 522,813 -0.15(-0.57%)
May 10, 2021 25.59 26.33 25.17 25.71 521,265 +0.16(+0.61%)
May 07, 2021 26.90 26.90 25.47 25.56 637,054 -0.81(-3.08%)
May 06, 2021 26.12 26.78 26.01 26.37 436,807 +0.16(+0.59%)
May 05, 2021 26.26 26.34 25.41 26.21 541,281 +0.08(+0.30%)
May 04, 2021 25.28 26.22 24.70 26.14 826,042 +0.67(+2.61%)
May 03, 2021 24.59 25.75 23.85 25.47 1,379,872 +0.05(+0.19%)
Apr 30, 2021 25.44 25.55 24.62 25.42 1,784,089 -0.06(-0.22%)
Apr 29, 2021 26.58 26.78 25.18 25.48 1,272,623 -1.08(-4.07%)
Apr 28, 2021 26.59 26.87 26.30 26.56 490,743 +0.01(+0.03%)
Apr 27, 2021 27.34 27.53 26.39 26.55 387,592 -0.64(-2.35%)
Apr 26, 2021 27.65 27.65 26.98 27.19 384,961 -0.31(-1.13%)
Apr 23, 2021 27.24 27.60 26.91 27.50 336,932 +0.33(+1.21%)
Apr 22, 2021 27.28 27.80 27.09 27.17 363,359 -0.13(-0.47%)
Apr 21, 2021 26.62 27.60 26.42 27.30 402,018 +0.73(+2.76%)
Apr 20, 2021 26.36 26.88 26.06 26.57 399,462 +0.02(+0.07%)
Apr 19, 2021 27.62 27.62 26.46 26.55 579,515 -0.91(-3.30%)
Apr 16, 2021 27.94 28.08 27.30 27.46 313,089 -0.35(-1.27%)
Apr 15, 2021 28.29 28.29 27.34 27.81 385,247 -0.24(-0.86%)
Apr 14, 2021 28.12 28.61 27.79 28.05 321,531 -0.06(-0.22%)
Apr 13, 2021 28.28 28.34 27.48 28.11 502,555 -0.18(-0.64%)
Apr 12, 2021 28.85 29.02 27.85 28.30 429,877 -0.31(-1.09%)
Apr 09, 2021 28.25 28.74 27.98 28.61 296,190 +0.17(+0.61%)
Apr 08, 2021 29.18 29.18 27.76 28.43 605,003 -0.52(-1.79%)
Apr 07, 2021 29.45 29.63 28.84 28.95 309,640 -0.68(-2.30%)
Apr 06, 2021 29.77 30.14 29.04 29.63 510,149 +0.11(+0.38%)
Apr 05, 2021 28.99 29.54 28.59 29.52 558,608 +0.15(+0.50%)
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.