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, 2011	7.739	7.921	7.739	7.827	539,177	+0.09(+1.21%)
Jan 28, 2011	7.931	8.040	7.708	7.734	700,523	-0.23(-2.93%)
Jan 27, 2011	7.936	8.056	7.869	7.967	969,964	+0.04(+0.46%)
Jan 26, 2011	7.724	7.952	7.718	7.931	801,261	+0.20(+2.55%)
Jan 25, 2011	7.718	8.009	7.677	7.734	1,585,916	+0.00(+0.00%)
Jan 24, 2011	8.050	8.170	7.677	7.734	1,710,708	-0.37(-4.61%)
Jan 21, 2011	8.107	8.190	8.040	8.107	804,916	+0.02(+0.19%)
Jan 20, 2011	8.061	8.180	8.056	8.092	638,239	-0.01(-0.06%)
Jan 19, 2011	8.190	8.190	8.040	8.097	850,512	-0.08(-1.00%)
Jan 18, 2011	8.196	8.227	8.113	8.179	473,836	-0.02(-0.21%)
Jan 14, 2011	8.102	8.222	8.082	8.196	501,892	+0.10(+1.22%)
Jan 13, 2011	8.092	8.196	8.071	8.097	238,261	+0.04(+0.52%)
Jan 12, 2011	8.128	8.196	8.045	8.056	308,827	-0.06(-0.77%)
Jan 11, 2011	8.190	8.253	8.045	8.118	572,858	-0.07(-0.82%)
Jan 10, 2011	8.102	8.263	8.097	8.185	553,462	+0.10(+1.28%)
Jan 07, 2011	8.196	8.201	8.066	8.082	517,558	-0.12(-1.45%)
Jan 06, 2011	8.351	8.351	8.159	8.201	573,502	-0.17(-1.98%)
Jan 05, 2011	8.299	8.408	8.248	8.367	712,200	+0.08(+1.00%)
Jan 04, 2011	9.223	9.223	8.248	8.284	1,924,740	-1.00(-10.73%)

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.