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, 2012	6.808	6.835	6.737	6.754	772,108	-0.03(-0.48%)
Jan 30, 2012	6.608	6.808	6.586	6.786	627,523	+0.25(+3.81%)
Jan 27, 2012	6.521	6.575	6.494	6.537	337,361	-0.01(-0.17%)
Jan 26, 2012	6.645	6.667	6.494	6.548	561,715	-0.06(-0.98%)
Jan 25, 2012	6.867	6.884	6.597	6.613	720,193	-0.22(-3.17%)
Jan 24, 2012	6.656	7.095	6.629	6.829	1,499,192	+0.06(+0.88%)
Jan 23, 2012	7.035	7.398	6.656	6.770	3,713,022	+0.67(+11.00%)
Jan 20, 2012	6.012	6.148	5.969	6.099	515,643	+0.10(+1.71%)
Jan 19, 2012	5.980	6.007	5.931	5.996	366,487	+0.04(+0.73%)
Jan 18, 2012	5.926	5.953	5.861	5.953	344,525	+0.02(+0.36%)
Jan 17, 2012	5.893	5.942	5.839	5.931	284,101	+0.08(+1.29%)
Jan 13, 2012	5.682	5.872	5.682	5.855	478,972	+0.12(+2.17%)
Jan 12, 2012	5.715	5.801	5.661	5.731	240,944	+0.02(+0.38%)
Jan 11, 2012	5.688	5.758	5.633	5.709	305,385	+0.02(+0.38%)
Jan 10, 2012	5.780	5.845	5.671	5.688	300,411	-0.02(-0.38%)
Jan 09, 2012	5.682	5.709	5.612	5.709	262,370	+0.05(+0.96%)
Jan 06, 2012	5.601	5.704	5.428	5.655	235,258	+0.06(+1.06%)
Jan 05, 2012	5.504	5.688	5.455	5.596	262,575	+0.09(+1.67%)

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.