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 (%)
Jan 30, 2004	5.325	5.381	5.108	5.310	119,439	+0.04(+0.67%)
Jan 29, 2004	5.386	5.537	5.204	5.274	286,140	-0.12(-2.16%)
Jan 28, 2004	5.613	5.765	5.209	5.391	266,168	-0.18(-3.19%)
Jan 27, 2004	5.148	5.765	5.143	5.568	271,902	+0.46(+9.02%)
Jan 26, 2004	5.133	5.158	4.551	5.108	348,035	+0.00(+0.00%)
Jan 23, 2004	5.563	5.689	4.956	5.108	512,363	-0.20(-3.81%)
Jan 22, 2004	4.298	5.310	4.298	5.310	1,415,475	+1.01(+23.53%)
Jan 21, 2004	4.020	4.324	3.995	4.298	337,357	+0.30(+7.59%)
Jan 20, 2004	3.692	4.046	3.692	3.995	371,171	+0.20(+5.33%)
Jan 16, 2004	3.742	3.919	3.742	3.793	182,718	+0.13(+3.45%)
Jan 15, 2004	3.565	3.692	3.565	3.666	80,645	+0.05(+1.40%)
Jan 14, 2004	3.545	3.616	3.540	3.616	220,694	+0.05(+1.42%)
Jan 13, 2004	3.616	3.616	3.540	3.565	139,674	-0.05(-1.40%)
Jan 12, 2004	3.793	3.793	3.565	3.616	132,028	-0.18(-4.67%)
Jan 09, 2004	3.894	3.894	3.742	3.793	112,447	-0.13(-3.23%)
Jan 08, 2004	4.061	4.061	3.894	3.919	119,241	-0.18(-4.32%)
Jan 07, 2004	4.147	4.223	4.046	4.096	317,967	-0.05(-1.22%)
Jan 06, 2004	3.742	4.172	3.742	4.147	165,119	+0.33(+8.61%)
Jan 05, 2004	3.641	3.843	3.565	3.818	112,913	+0.20(+5.59%)

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.