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 (%)
Jan 31, 2005	3.899	3.995	3.808	3.833	584,917	-0.02(-0.39%)
Jan 28, 2005	3.742	3.899	3.717	3.848	473,696	+0.07(+1.74%)
Jan 27, 2005	3.762	3.798	3.742	3.783	242,242	+0.03(+0.67%)
Jan 26, 2005	3.762	3.772	3.702	3.757	407,233	+0.01(+0.13%)
Jan 25, 2005	3.590	3.788	3.545	3.752	585,403	+0.16(+4.51%)
Jan 24, 2005	3.666	4.137	3.540	3.590	1,805,495	+0.15(+4.26%)
Jan 21, 2005	3.515	3.570	3.413	3.444	146,582	-0.13(-3.54%)
Jan 20, 2005	3.636	3.636	3.388	3.570	248,922	+0.02(+0.57%)
Jan 19, 2005	3.661	3.661	3.510	3.550	196,050	-0.04(-0.99%)
Jan 18, 2005	3.454	3.636	3.388	3.585	300,892	+0.20(+5.98%)
Jan 14, 2005	3.292	3.413	3.287	3.383	184,104	+0.10(+2.92%)
Jan 13, 2005	3.171	3.312	3.161	3.287	177,019	-0.04(-1.22%)
Jan 12, 2005	3.297	3.408	3.287	3.327	139,431	+0.00(+0.00%)
Jan 11, 2005	3.363	3.363	3.252	3.327	189,285	-0.01(-0.30%)
Jan 10, 2005	3.343	3.403	3.166	3.338	305,248	+0.02(+0.61%)
Jan 07, 2005	3.545	3.605	3.171	3.317	680,318	-0.23(-6.55%)
Jan 06, 2005	3.494	3.555	3.338	3.550	334,297	+0.11(+3.08%)
Jan 05, 2005	3.687	3.687	3.429	3.444	215,615	-0.11(-2.99%)
Jan 04, 2005	3.818	3.818	3.510	3.550	396,406	-0.23(-6.15%)

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.