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 (%)
Jul 29, 2016	15.24	15.31	15.04	15.12	291,364	-0.15(-1.00%)
Jul 28, 2016	14.99	15.38	14.99	15.27	307,952	+0.23(+1.50%)
Jul 27, 2016	15.23	15.23	14.91	15.05	215,354	-0.11(-0.72%)
Jul 26, 2016	14.88	15.43	14.82	15.15	548,205	+0.20(+1.37%)
Jul 25, 2016	14.58	15.22	14.29	14.95	1,025,860	+0.66(+4.59%)
Jul 22, 2016	14.28	14.36	14.21	14.29	257,816	+0.07(+0.51%)
Jul 21, 2016	14.41	14.44	14.17	14.22	143,619	-0.16(-1.12%)
Jul 20, 2016	14.32	14.54	14.23	14.38	226,510	+0.16(+1.13%)
Jul 19, 2016	14.35	14.37	14.20	14.22	345,562	-0.07(-0.51%)
Jul 18, 2016	14.29	14.40	14.08	14.29	291,992	+0.14(+0.98%)
Jul 15, 2016	14.34	14.34	14.07	14.16	250,670	-0.08(-0.56%)
Jul 14, 2016	14.15	14.43	14.14	14.24	358,432	+0.10(+0.72%)
Jul 13, 2016	14.10	14.19	14.05	14.13	143,112	+0.04(+0.26%)
Jul 12, 2016	14.08	14.14	13.93	14.10	139,725	+0.03(+0.21%)
Jul 11, 2016	14.02	14.13	13.95	14.07	234,508	+0.04(+0.26%)
Jul 08, 2016	13.90	14.04	13.83	14.03	161,657	+0.20(+1.48%)
Jul 07, 2016	13.82	13.94	13.77	13.83	230,522	+0.12(+0.85%)
Jul 05, 2016	13.68	13.79	13.62	13.71	240,547	+0.03(+0.21%)

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.