Skip to main content

Petmed Express Inc (NQ: PETS )

4.790 -0.050 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 13.99 14.29 13.94 14.21 354,884 +0.21(+1.51%)
May 30, 2023 14.26 14.26 13.78 14.00 345,545 -0.25(-1.75%)
May 26, 2023 14.18 14.36 14.10 14.25 379,336 +0.03(+0.20%)
May 25, 2023 14.39 14.46 14.11 14.22 368,311 +0.00(+0.00%)
May 24, 2023 15.18 15.51 14.16 14.22 622,615 -0.82(-5.48%)
May 23, 2023 13.57 15.25 13.46 15.05 1,169,585 +0.50(+3.43%)
May 22, 2023 14.15 15.08 13.98 14.55 906,023 +0.44(+3.12%)
May 19, 2023 14.76 14.80 14.02 14.11 553,568 -0.73(-4.91%)
May 18, 2023 14.77 15.07 14.60 14.84 442,092 +0.00(+0.00%)
May 17, 2023 14.40 14.86 14.28 14.84 262,436 +0.50(+3.48%)
May 16, 2023 14.38 14.47 14.15 14.34 298,113 -0.18(-1.25%)
May 15, 2023 14.61 14.62 14.35 14.52 269,215 -0.05(-0.33%)
May 12, 2023 14.91 14.95 14.43 14.57 212,417 -0.34(-2.25%)
May 11, 2023 14.92 15.08 14.84 14.90 218,303 -0.02(-0.16%)
May 10, 2023 14.35 15.07 14.32 14.93 670,157 +0.72(+5.09%)
May 09, 2023 14.26 14.30 13.84 14.20 279,184 -0.03(-0.20%)
May 08, 2023 14.42 14.42 14.09 14.23 337,355 -0.16(-1.13%)
May 05, 2023 14.28 14.61 14.28 14.39 279,594 +0.35(+2.53%)
May 04, 2023 14.08 14.21 13.85 14.04 219,410 -0.05(-0.34%)
May 03, 2023 14.38 14.64 14.08 14.09 292,363 -0.31(-2.13%)
May 02, 2023 14.60 14.60 14.10 14.39 389,481 -0.19(-1.31%)
May 01, 2023 14.65 14.68 14.43 14.59 298,501 -0.14(-0.98%)
Apr 28, 2023 14.60 15.31 14.57 14.73 732,112 +0.14(+0.99%)
Apr 27, 2023 14.59 14.65 14.40 14.59 350,353 +0.04(+0.26%)
Apr 26, 2023 14.51 14.72 14.47 14.55 287,253 +0.02(+0.13%)
Apr 25, 2023 14.62 14.69 14.47 14.53 225,487 -0.18(-1.24%)
Apr 24, 2023 14.75 14.86 14.62 14.71 198,939 -0.03(-0.19%)
Apr 21, 2023 14.77 14.88 14.64 14.74 248,610 -0.07(-0.45%)
Apr 20, 2023 14.66 15.01 14.66 14.81 224,525 +0.03(+0.19%)
Apr 19, 2023 14.85 14.94 14.62 14.78 275,577 -0.19(-1.28%)
Apr 18, 2023 15.07 15.12 14.85 14.97 370,410 -0.07(-0.45%)
Apr 17, 2023 15.06 15.26 14.84 15.04 378,047 -0.03(-0.19%)
Apr 14, 2023 15.12 15.25 14.84 15.07 272,440 +0.05(+0.32%)
Apr 13, 2023 14.97 15.08 14.77 15.02 258,111 +0.16(+1.10%)
Apr 12, 2023 15.22 15.22 14.83 14.85 227,774 -0.32(-2.08%)
Apr 11, 2023 14.98 15.23 14.95 15.17 357,146 +0.28(+1.87%)
Apr 10, 2023 14.76 15.15 14.65 14.89 439,385 +0.14(+0.97%)
Apr 06, 2023 14.93 14.97 14.61 14.75 389,430 -0.14(-0.96%)
Apr 05, 2023 15.39 15.39 14.89 14.89 319,396 -0.53(-3.42%)
Apr 04, 2023 15.93 15.93 15.24 15.42 396,114 -0.45(-2.84%)
Apr 03, 2023 15.71 15.93 15.45 15.87 523,465 +0.31(+1.97%)
Mar 31, 2023 15.37 15.74 15.30 15.56 478,226 +0.33(+2.14%)
Mar 30, 2023 15.57 15.93 15.13 15.24 579,838 -0.17(-1.12%)
Mar 29, 2023 15.79 15.97 15.33 15.41 458,821 -0.29(-1.83%)
Mar 28, 2023 15.22 15.90 15.17 15.70 540,809 +0.45(+2.95%)
Mar 27, 2023 15.92 15.97 15.23 15.25 615,660 -0.62(-3.93%)
Mar 24, 2023 15.99 15.99 15.60 15.87 427,945 -0.14(-0.90%)
Mar 23, 2023 15.46 16.23 15.33 16.01 666,965 +0.29(+1.83%)
Mar 22, 2023 16.61 16.75 15.64 15.73 1,120,437 -0.91(-5.47%)
Mar 21, 2023 16.26 16.71 16.26 16.64 418,371 +0.45(+2.78%)
Mar 20, 2023 16.64 17.01 15.88 16.19 465,270 -0.40(-2.43%)
Mar 17, 2023 17.38 17.44 16.38 16.59 1,437,471 -0.95(-5.41%)
Mar 16, 2023 16.87 17.62 16.65 17.54 415,517 +0.58(+3.45%)
Mar 15, 2023 16.73 17.18 16.60 16.95 455,293 -0.08(-0.45%)
Mar 14, 2023 16.78 17.06 16.66 17.03 517,957 +0.60(+3.68%)
Mar 13, 2023 16.45 16.77 16.25 16.43 475,645 -0.20(-1.21%)
Mar 10, 2023 16.91 16.91 16.42 16.63 480,332 -0.27(-1.59%)
Mar 09, 2023 17.01 17.22 16.86 16.90 464,302 -0.11(-0.62%)
Mar 08, 2023 16.87 17.05 16.71 17.00 397,809 +0.09(+0.51%)
Mar 07, 2023 16.74 17.05 16.69 16.91 380,666 +0.27(+1.61%)
Mar 06, 2023 17.55 17.55 16.46 16.65 669,038 -0.86(-4.93%)
Mar 03, 2023 17.91 17.91 17.41 17.51 347,117 -0.23(-1.30%)
Mar 02, 2023 17.80 18.03 17.74 17.74 319,391 -0.15(-0.86%)
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.