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 (%)
Dec 29, 2006	6.651	6.767	6.595	6.741	405,905	+0.09(+1.37%)
Dec 28, 2006	6.555	6.706	6.449	6.651	714,405	+0.06(+0.84%)
Dec 27, 2006	6.560	6.706	6.464	6.595	312,728	+0.01(+0.15%)
Dec 26, 2006	6.590	6.605	6.418	6.585	402,861	-0.01(-0.08%)
Dec 22, 2006	6.640	6.726	6.514	6.590	304,975	-0.08(-1.14%)
Dec 21, 2006	6.783	6.898	6.575	6.666	445,051	-0.09(-1.27%)
Dec 20, 2006	6.610	6.878	6.605	6.752	369,355	+0.14(+2.06%)
Dec 19, 2006	6.661	6.696	6.428	6.615	768,731	-0.05(-0.76%)
Dec 18, 2006	6.721	6.842	6.635	6.666	1,210,071	-0.11(-1.64%)
Dec 15, 2006	6.943	7.095	6.731	6.777	1,057,060	-0.11(-1.54%)
Dec 14, 2006	6.898	7.060	6.837	6.883	751,122	+0.03(+0.37%)
Dec 13, 2006	7.060	7.065	6.822	6.858	539,818	-0.16(-2.30%)
Dec 12, 2006	7.095	7.186	6.933	7.019	401,400	-0.06(-0.79%)
Dec 11, 2006	7.060	7.171	7.034	7.075	230,519	+0.05(+0.65%)
Dec 08, 2006	7.171	7.184	7.024	7.029	316,340	-0.14(-1.90%)
Dec 07, 2006	7.044	7.196	7.014	7.166	601,299	+0.15(+2.16%)
Dec 06, 2006	6.994	7.060	6.969	7.014	323,865	+0.02(+0.29%)
Dec 05, 2006	6.959	7.049	6.893	6.994	552,204	+0.11(+1.61%)
Dec 04, 2006	6.640	6.918	6.630	6.883	1,142,714	+0.33(+5.09%)

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.