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 (%)
Jan 31, 2006	8.875	8.946	8.738	8.931	547,145	-0.01(-0.06%)
Jan 30, 2006	9.077	9.128	8.850	8.936	751,278	-0.16(-1.78%)
Jan 27, 2006	9.087	9.280	8.961	9.097	744,165	+0.02(+0.22%)
Jan 26, 2006	8.885	9.087	8.870	9.077	673,041	+0.22(+2.48%)
Jan 25, 2006	8.900	8.900	8.607	8.857	1,036,283	+0.16(+1.83%)
Jan 24, 2006	8.683	8.941	8.511	8.698	1,938,011	+0.04(+0.47%)
Jan 23, 2006	7.808	8.723	7.712	8.658	4,744,970	+1.34(+18.23%)
Jan 20, 2006	7.267	7.424	7.201	7.322	701,160	+0.00(+0.00%)
Jan 19, 2006	7.424	7.479	7.231	7.322	476,282	-0.09(-1.16%)
Jan 18, 2006	7.333	7.550	7.029	7.408	681,548	-0.01(-0.14%)
Jan 17, 2006	7.434	7.525	7.317	7.418	290,301	-0.02(-0.20%)
Jan 13, 2006	7.262	7.499	7.257	7.434	366,301	+0.11(+1.48%)
Jan 12, 2006	7.535	7.575	7.247	7.325	671,550	-0.26(-3.37%)
Jan 11, 2006	7.783	7.783	7.484	7.580	684,152	-0.22(-2.85%)
Jan 10, 2006	7.712	7.813	7.699	7.803	349,789	+0.14(+1.78%)
Jan 09, 2006	7.606	7.884	7.580	7.666	783,888	+0.15(+2.02%)
Jan 06, 2006	7.545	7.705	7.439	7.515	572,506	+0.06(+0.81%)
Jan 05, 2006	7.494	7.515	7.312	7.454	365,103	-0.05(-0.67%)
Jan 04, 2006	7.095	7.515	7.044	7.505	524,845	+0.25(+3.49%)

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.