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 31, 2007	5.942	6.018	5.886	5.977	484,332	-0.05(-0.76%)
Jan 30, 2007	5.992	6.058	5.901	6.023	475,940	+0.03(+0.51%)
Jan 29, 2007	6.089	6.119	5.957	5.992	429,766	-0.12(-1.90%)
Jan 26, 2007	5.977	6.149	5.896	6.109	583,087	+0.13(+2.20%)
Jan 25, 2007	6.043	6.068	5.952	5.977	742,276	-0.10(-1.58%)
Jan 24, 2007	6.099	6.104	5.952	6.073	1,263,776	-0.03(-0.41%)
Jan 23, 2007	6.008	6.159	5.998	6.099	2,542,610	+0.16(+2.73%)
Jan 22, 2007	6.377	6.432	5.730	5.937	5,148,634	-1.05(-14.99%)
Jan 19, 2007	6.847	7.049	6.625	6.984	770,619	+0.22(+3.29%)
Jan 18, 2007	6.827	6.888	6.716	6.761	478,441	-0.07(-1.04%)
Jan 17, 2007	7.019	7.019	6.716	6.832	577,317	-0.22(-3.08%)
Jan 16, 2007	7.181	7.186	6.989	7.049	583,720	-0.12(-1.62%)
Jan 12, 2007	7.024	7.181	6.913	7.166	354,193	+0.17(+2.46%)
Jan 11, 2007	6.862	7.176	6.862	6.994	763,032	+0.18(+2.67%)
Jan 10, 2007	6.695	6.859	6.645	6.812	327,188	+0.05(+0.75%)
Jan 09, 2007	6.766	6.814	6.675	6.761	355,516	-0.04(-0.52%)
Jan 08, 2007	6.706	6.928	6.655	6.797	350,459	+0.09(+1.28%)
Jan 05, 2007	6.908	6.908	6.680	6.711	421,674	-0.21(-3.07%)
Jan 04, 2007	6.842	6.973	6.776	6.923	394,144	+0.08(+1.11%)

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.