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, 2007	5.933	6.009	5.878	5.969	485,021	-0.05(-0.76%)
Jan 30, 2007	5.984	6.050	5.893	6.014	476,617	+0.03(+0.51%)
Jan 29, 2007	6.080	6.110	5.949	5.984	430,377	-0.12(-1.90%)
Jan 26, 2007	5.969	6.141	5.888	6.100	583,917	+0.13(+2.20%)
Jan 25, 2007	6.034	6.060	5.944	5.969	743,332	-0.10(-1.58%)
Jan 24, 2007	6.090	6.095	5.944	6.065	1,265,573	-0.03(-0.41%)
Jan 23, 2007	5.999	6.151	5.989	6.090	2,546,226	+0.16(+2.73%)
Jan 22, 2007	6.368	6.423	5.721	5.928	5,155,955	-1.05(-14.99%)
Jan 19, 2007	6.837	7.039	6.615	6.974	771,715	+0.22(+3.29%)
Jan 18, 2007	6.817	6.878	6.706	6.752	479,122	-0.07(-1.04%)
Jan 17, 2007	7.009	7.009	6.706	6.822	578,138	-0.22(-3.08%)
Jan 16, 2007	7.171	7.176	6.979	7.039	584,550	-0.12(-1.62%)
Jan 12, 2007	7.014	7.171	6.903	7.156	354,696	+0.17(+2.46%)
Jan 11, 2007	6.853	7.166	6.853	6.984	764,117	+0.18(+2.67%)
Jan 10, 2007	6.686	6.849	6.635	6.802	327,654	+0.05(+0.75%)
Jan 09, 2007	6.757	6.805	6.666	6.752	356,021	-0.04(-0.52%)
Jan 08, 2007	6.696	6.918	6.646	6.787	350,958	+0.09(+1.28%)
Jan 05, 2007	6.898	6.898	6.671	6.701	422,274	-0.21(-3.07%)
Jan 04, 2007	6.832	6.964	6.767	6.913	394,704	+0.08(+1.11%)

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.