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 (%)
Feb 28, 2005	4.167	4.177	4.076	4.096	125,326	-0.01(-0.12%)
Feb 25, 2005	4.202	4.212	4.051	4.101	190,058	-0.04(-0.86%)
Feb 24, 2005	4.051	4.147	4.046	4.137	94,044	+0.04(+0.86%)
Feb 23, 2005	4.243	4.243	4.091	4.101	133,675	-0.07(-1.70%)
Feb 22, 2005	4.253	4.298	4.172	4.172	157,790	-0.12(-2.83%)
Feb 18, 2005	4.228	4.309	4.162	4.293	181,500	+0.10(+2.41%)
Feb 17, 2005	4.218	4.228	4.137	4.192	96,366	+0.01(+0.30%)
Feb 16, 2005	4.162	4.223	4.066	4.180	177,407	+0.03(+0.79%)
Feb 15, 2005	4.071	4.197	4.071	4.147	334,365	-0.03(-0.61%)
Feb 14, 2005	4.248	4.248	4.020	4.172	359,423	-0.06(-1.32%)
Feb 11, 2005	4.046	4.248	4.046	4.228	196,687	+0.11(+2.58%)
Feb 10, 2005	4.182	4.192	3.970	4.121	447,053	-0.07(-1.69%)
Feb 09, 2005	4.400	4.410	4.127	4.192	391,067	-0.13(-3.04%)
Feb 08, 2005	4.298	4.410	4.298	4.324	303,900	+0.02(+0.35%)
Feb 07, 2005	4.243	4.309	4.106	4.309	490,737	+0.16(+3.90%)
Feb 04, 2005	4.167	4.233	4.051	4.147	506,968	+0.05(+1.23%)
Feb 03, 2005	3.970	4.142	3.919	4.096	646,147	+0.10(+2.53%)
Feb 02, 2005	4.091	4.147	3.955	3.995	763,380	-0.10(-2.35%)

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.