Indicators

Petmed Express Inc (NQ: PETS )

4.585 +0.005 (+0.11%)

Streaming Delayed Price Updated: 1:18 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	5.947	5.952	5.841	5.901	330,882	-0.03(-0.51%)
Jul 28, 2006	5.896	6.018	5.780	5.932	605,304	+0.11(+1.91%)
Jul 27, 2006	5.982	6.144	5.765	5.821	765,549	-0.10(-1.71%)
Jul 26, 2006	5.917	6.058	5.831	5.922	827,050	+0.03(+0.43%)
Jul 25, 2006	5.512	5.912	5.512	5.896	1,175,863	+0.29(+5.14%)
Jul 24, 2006	5.087	5.755	5.335	5.608	1,405,988	+0.52(+10.24%)
Jul 21, 2006	5.360	5.436	5.087	5.087	709,151	-0.27(-5.00%)
Jul 20, 2006	5.290	5.421	5.234	5.355	1,052,854	+0.12(+2.32%)
Jul 19, 2006	4.951	5.239	4.971	5.234	564,596	+0.28(+5.72%)
Jul 18, 2006	4.769	4.961	4.769	4.951	634,431	+0.18(+3.71%)
Jul 17, 2006	4.880	4.956	4.754	4.774	371,361	-0.15(-3.08%)
Jul 14, 2006	4.946	5.128	4.824	4.925	711,164	+0.12(+2.42%)
Jul 13, 2006	4.981	5.001	4.733	4.809	1,048,005	-0.19(-3.84%)
Jul 12, 2006	5.148	5.284	4.956	5.001	841,175	-0.17(-3.32%)
Jul 11, 2006	5.087	5.209	4.956	5.173	1,182,976	+0.05(+0.89%)
Jul 10, 2006	5.209	5.310	5.077	5.128	1,131,055	-0.10(-1.93%)
Jul 07, 2006	5.386	5.441	5.133	5.229	1,460,178	-0.13(-2.45%)
Jul 06, 2006	5.689	5.724	5.340	5.360	1,053,525	-0.26(-4.68%)
Jul 05, 2006	5.755	5.780	5.497	5.623	1,067,082	-0.18(-3.05%)

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.