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 (%)
Sep 30, 2010	9.282	9.411	8.994	8.999	342,493	-0.26(-2.78%)
Sep 29, 2010	9.204	9.261	9.107	9.256	131,824	+0.01(+0.11%)
Sep 28, 2010	9.487	9.487	9.076	9.246	308,394	-0.24(-2.55%)
Sep 27, 2010	9.410	9.534	9.225	9.487	322,762	+0.08(+0.82%)
Sep 24, 2010	9.060	9.462	8.973	9.410	374,868	+0.43(+4.81%)
Sep 23, 2010	8.875	8.999	8.828	8.978	297,671	+0.05(+0.58%)
Sep 22, 2010	8.896	9.014	8.793	8.927	336,847	-0.02(-0.17%)
Sep 21, 2010	9.066	9.199	8.855	8.942	331,064	-0.10(-1.08%)
Sep 20, 2010	8.808	9.076	8.659	9.040	473,551	+0.23(+2.66%)
Sep 17, 2010	8.875	8.893	8.726	8.806	452,461	+0.03(+0.38%)
Sep 15, 2010	8.752	8.808	8.650	8.773	192,925	+0.00(+0.00%)
Sep 14, 2010	8.793	8.927	8.695	8.773	182,221	+0.02(+0.18%)
Sep 13, 2010	8.757	8.783	8.639	8.757	219,441	+0.07(+0.77%)
Sep 10, 2010	8.742	8.767	8.649	8.690	190,663	-0.04(-0.47%)
Sep 09, 2010	8.742	8.742	8.531	8.731	113,810	+0.08(+0.95%)
Sep 08, 2010	8.742	8.742	8.562	8.649	127,682	-0.07(-0.77%)
Sep 07, 2010	8.824	8.886	8.629	8.716	260,017	-0.10(-1.17%)
Sep 03, 2010	8.438	8.860	8.438	8.819	475,959	+0.46(+5.47%)
Sep 02, 2010	8.217	8.382	8.145	8.361	146,761	+0.11(+1.31%)

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.