Indicators

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.400	4.541	4.172	4.329	410,523	+0.09(+2.15%)
May 27, 2004	3.783	4.298	3.722	4.238	631,407	+0.57(+15.43%)
May 26, 2004	3.570	3.702	3.570	3.671	228,200	+0.12(+3.42%)
May 25, 2004	3.813	3.818	3.403	3.550	407,359	-0.22(-5.90%)
May 24, 2004	3.565	3.798	3.413	3.772	425,156	+0.37(+10.85%)
May 21, 2004	4.167	4.167	3.343	3.403	1,525,225	-0.65(-16.08%)
May 20, 2004	4.253	4.273	4.056	4.056	194,978	-0.17(-4.07%)
May 19, 2004	4.273	4.496	4.091	4.228	411,314	-0.07(-1.65%)
May 18, 2004	4.582	4.708	4.111	4.298	504,058	-0.08(-1.73%)
May 17, 2004	5.153	5.234	4.273	4.374	632,198	-0.88(-16.83%)
May 14, 2004	5.148	5.376	5.108	5.259	107,574	+0.10(+1.96%)
May 13, 2004	5.355	5.563	5.143	5.158	172,831	-0.09(-1.73%)
May 12, 2004	5.295	5.436	5.209	5.249	237,692	-0.07(-1.24%)
May 11, 2004	5.219	5.482	5.183	5.315	205,459	-0.11(-1.96%)
May 10, 2004	5.290	5.426	5.118	5.421	183,114	+0.09(+1.61%)
May 07, 2004	5.487	5.502	5.244	5.335	173,622	-0.08(-1.49%)
May 06, 2004	5.563	5.563	5.244	5.416	325,096	-0.04(-0.74%)
May 05, 2004	5.775	5.775	5.365	5.456	115,682	-0.21(-3.75%)
May 04, 2004	5.431	5.907	5.365	5.669	165,316	+0.22(+4.09%)

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.