Skip to main content

Petmed Express Inc (NQ: PETS )

21.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 21.33 21.53 21.17 21.33 270,706 -0.19(-0.88%)
Jan 27, 2023 21.15 21.58 21.07 21.52 271,914 +0.37(+1.75%)
Jan 26, 2023 20.79 21.18 20.62 21.15 328,604 +0.44(+2.12%)
Jan 25, 2023 20.11 20.75 20.08 20.71 250,960 +0.33(+1.62%)
Jan 24, 2023 19.69 20.43 19.60 20.38 448,628 +0.60(+3.03%)
Jan 23, 2023 18.67 19.84 18.49 19.78 688,883 +1.14(+6.12%)
Jan 20, 2023 18.03 18.71 17.83 18.64 558,097 +0.76(+4.25%)
Jan 19, 2023 19.94 19.94 17.82 17.88 630,865 -2.10(-10.51%)
Jan 18, 2023 19.97 20.45 19.87 19.98 486,865 +0.15(+0.76%)
Jan 17, 2023 19.14 19.85 19.05 19.83 342,553 +0.70(+3.66%)
Jan 13, 2023 19.24 19.58 19.02 19.13 241,468 -0.23(-1.19%)
Jan 12, 2023 19.76 19.84 19.17 19.36 277,353 -0.22(-1.12%)
Jan 11, 2023 19.41 19.64 19.39 19.58 236,442 +0.20(+1.03%)
Jan 10, 2023 18.75 19.38 18.74 19.38 234,490 +0.64(+3.42%)
Jan 09, 2023 18.51 18.89 18.43 18.74 263,644 +0.22(+1.19%)
Jan 06, 2023 18.14 18.56 18.14 18.52 232,251 +0.44(+2.43%)
Jan 05, 2023 18.25 18.37 17.97 18.08 202,414 -0.37(-2.01%)
Jan 04, 2023 17.84 18.48 17.84 18.45 256,381 +0.61(+3.42%)
Jan 03, 2023 17.93 17.94 17.53 17.84 474,622 +0.14(+0.79%)
Dec 30, 2022 17.42 17.77 17.42 17.70 207,905 +0.11(+0.63%)
Dec 29, 2022 17.25 17.86 17.23 17.59 325,858 +0.43(+2.51%)
Dec 28, 2022 17.94 18.14 17.08 17.16 311,542 -0.81(-4.51%)
Dec 27, 2022 18.06 18.24 17.78 17.97 267,741 -0.15(-0.83%)
Dec 23, 2022 17.64 18.16 17.56 18.12 208,494 +0.43(+2.43%)
Dec 22, 2022 18.01 18.01 17.49 17.69 292,128 -0.54(-2.96%)
Dec 21, 2022 17.93 18.30 17.79 18.23 328,416 +0.41(+2.30%)
Dec 20, 2022 17.78 18.12 17.54 17.82 305,582 +0.08(+0.45%)
Dec 19, 2022 18.32 18.52 17.55 17.74 351,971 -0.70(-3.80%)
Dec 16, 2022 18.71 18.90 18.26 18.44 584,463 -0.35(-1.86%)
Dec 15, 2022 18.90 18.95 18.24 18.79 427,615 -0.31(-1.62%)
Dec 14, 2022 18.75 19.23 18.52 19.10 449,915 +0.33(+1.76%)
Dec 13, 2022 19.38 19.38 18.55 18.77 487,585 -0.06(-0.32%)
Dec 12, 2022 18.83 19.00 18.68 18.83 212,646 +0.06(+0.32%)
Dec 09, 2022 18.73 18.95 18.61 18.77 192,045 -0.18(-0.95%)
Dec 08, 2022 18.89 19.36 18.72 18.95 230,062 +0.09(+0.48%)
Dec 07, 2022 19.06 19.40 18.75 18.86 212,205 -0.32(-1.67%)
Dec 06, 2022 19.43 19.63 19.14 19.18 189,716 -0.29(-1.49%)
Dec 05, 2022 19.42 19.65 19.28 19.47 243,280 +0.06(+0.31%)
Dec 02, 2022 19.27 19.45 19.00 19.41 178,881 +0.08(+0.41%)
Dec 01, 2022 19.87 19.87 19.30 19.33 189,824 -0.47(-2.37%)
Nov 30, 2022 19.37 19.84 19.18 19.80 292,426 +0.42(+2.17%)
Nov 29, 2022 19.68 19.73 19.33 19.38 191,598 -0.20(-1.02%)
Nov 28, 2022 19.78 20.10 19.48 19.58 305,626 -0.30(-1.51%)
Nov 25, 2022 20.44 20.65 19.86 19.88 193,232 -0.60(-2.93%)
Nov 23, 2022 20.19 20.50 20.09 20.48 249,293 +0.35(+1.74%)
Nov 22, 2022 19.63 20.13 19.35 20.13 270,358 +0.46(+2.34%)
Nov 21, 2022 19.30 19.72 19.06 19.67 285,424 +0.42(+2.18%)
Nov 18, 2022 19.46 19.85 19.11 19.25 301,491 +0.09(+0.47%)
Nov 17, 2022 18.59 19.17 18.22 19.16 470,044 +0.32(+1.70%)
Nov 16, 2022 19.96 20.24 18.51 18.84 690,997 -1.30(-6.45%)
Nov 15, 2022 20.81 21.04 20.08 20.14 447,542 -0.21(-1.02%)
Nov 14, 2022 20.88 20.93 20.35 20.35 378,542 -0.58(-2.78%)
Nov 11, 2022 21.14 21.29 20.72 20.93 358,316 -0.17(-0.79%)
Nov 10, 2022 20.03 21.19 20.03 21.09 438,123 +1.31(+6.62%)
Nov 09, 2022 19.73 20.16 19.29 19.79 518,524 +0.13(+0.65%)
Nov 08, 2022 20.60 20.89 18.77 19.66 983,879 -1.38(-6.55%)
Nov 07, 2022 21.67 21.88 21.03 21.04 421,172 -0.93(-4.21%)
Nov 04, 2022 21.34 22.06 21.01 21.96 324,216 +0.90(+4.25%)
Nov 03, 2022 21.12 21.37 20.96 21.06 236,891 -0.30(-1.38%)
Nov 02, 2022 21.56 21.36 21.36 317,997 -0.20(-0.91%)
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.