Indicators

Petmed Express Inc (NQ: PETS )

4.595 +0.065 (+1.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	15.26	15.33	15.06	15.14	290,951	-0.15(-1.00%)
Jul 28, 2016	15.01	15.40	15.01	15.29	307,515	+0.23(+1.50%)
Jul 27, 2016	15.25	15.25	14.94	15.07	215,048	-0.11(-0.72%)
Jul 26, 2016	14.91	15.45	14.84	15.18	547,427	+0.20(+1.37%)
Jul 25, 2016	14.60	15.24	14.31	14.97	1,024,403	+0.66(+4.59%)
Jul 22, 2016	14.30	14.38	14.23	14.31	257,450	+0.07(+0.51%)
Jul 21, 2016	14.43	14.46	14.19	14.24	143,415	-0.16(-1.12%)
Jul 20, 2016	14.34	14.56	14.25	14.40	226,189	+0.16(+1.13%)
Jul 19, 2016	14.37	14.39	14.22	14.24	345,071	-0.07(-0.51%)
Jul 18, 2016	14.31	14.42	14.10	14.31	291,578	+0.14(+0.98%)
Jul 15, 2016	14.36	14.36	14.09	14.18	250,314	-0.08(-0.56%)
Jul 14, 2016	14.17	14.45	14.16	14.26	357,923	+0.10(+0.72%)
Jul 13, 2016	14.12	14.21	14.07	14.15	142,908	+0.04(+0.26%)
Jul 12, 2016	14.10	14.16	13.95	14.12	139,526	+0.03(+0.21%)
Jul 11, 2016	14.04	14.15	13.97	14.09	234,175	+0.04(+0.26%)
Jul 08, 2016	13.92	14.06	13.85	14.05	161,428	+0.20(+1.48%)
Jul 07, 2016	13.84	13.96	13.79	13.85	230,195	+0.12(+0.85%)
Jul 05, 2016	13.70	13.81	13.63	13.73	240,206	+0.03(+0.21%)

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.