Indicators

Petmed Express Inc (NQ: PETS )

4.620 +0.020 (+0.43%)

Streaming Delayed Price Updated: 12:38 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	5.317	5.373	5.100	5.302	119,609	+0.04(+0.67%)
Jan 29, 2004	5.378	5.529	5.196	5.267	286,547	-0.12(-2.16%)
Jan 28, 2004	5.605	5.757	5.201	5.383	266,546	-0.18(-3.19%)
Jan 27, 2004	5.141	5.757	5.136	5.560	272,289	+0.46(+9.02%)
Jan 26, 2004	5.126	5.151	4.545	5.100	348,530	+0.00(+0.00%)
Jan 23, 2004	5.555	5.681	4.949	5.100	513,092	-0.20(-3.81%)
Jan 22, 2004	4.292	5.302	4.292	5.302	1,417,488	+1.01(+23.53%)
Jan 21, 2004	4.015	4.318	3.989	4.292	337,836	+0.30(+7.60%)
Jan 20, 2004	3.686	4.040	3.686	3.989	371,699	+0.20(+5.33%)
Jan 16, 2004	3.737	3.914	3.737	3.787	182,978	+0.13(+3.45%)
Jan 15, 2004	3.560	3.686	3.560	3.661	80,760	+0.05(+1.40%)
Jan 14, 2004	3.540	3.611	3.535	3.611	221,007	+0.05(+1.42%)
Jan 13, 2004	3.611	3.611	3.535	3.560	139,873	-0.05(-1.40%)
Jan 12, 2004	3.787	3.787	3.560	3.611	132,215	-0.18(-4.67%)
Jan 09, 2004	3.888	3.888	3.737	3.787	112,606	-0.13(-3.23%)
Jan 08, 2004	4.055	4.055	3.888	3.914	119,411	-0.18(-4.32%)
Jan 07, 2004	4.141	4.217	4.040	4.090	318,420	-0.05(-1.22%)
Jan 06, 2004	3.737	4.166	3.737	4.141	165,353	+0.33(+8.61%)
Jan 05, 2004	3.636	3.838	3.560	3.813	113,074	+0.20(+5.59%)

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.