Skip to main content

Petmed Express Inc (NQ: PETS )

4.855 +0.015 (+0.31%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 15.35 15.71 15.28 15.54 478,906 +0.33(+2.14%)
Mar 30, 2023 15.55 15.91 15.11 15.22 580,662 -0.17(-1.12%)
Mar 29, 2023 15.77 15.94 15.31 15.39 459,474 -0.29(-1.83%)
Mar 28, 2023 15.20 15.88 15.15 15.68 541,579 +0.45(+2.95%)
Mar 27, 2023 15.90 15.94 15.21 15.23 616,535 -0.62(-3.92%)
Mar 24, 2023 15.97 15.97 15.58 15.85 428,554 -0.14(-0.90%)
Mar 23, 2023 15.44 16.20 15.31 15.99 667,914 +0.29(+1.83%)
Mar 22, 2023 16.58 16.73 15.62 15.70 1,122,030 -0.91(-5.47%)
Mar 21, 2023 16.24 16.69 16.24 16.61 418,965 +0.45(+2.78%)
Mar 20, 2023 16.61 16.99 15.85 16.16 465,931 -0.40(-2.43%)
Mar 17, 2023 17.36 17.42 16.36 16.57 1,439,515 -0.95(-5.41%)
Mar 16, 2023 16.84 17.60 16.62 17.51 416,108 +0.58(+3.45%)
Mar 15, 2023 16.71 17.16 16.58 16.93 455,941 -0.08(-0.45%)
Mar 14, 2023 16.76 17.03 16.64 17.01 518,693 +0.60(+3.68%)
Mar 13, 2023 16.43 16.75 16.23 16.40 476,321 -0.20(-1.21%)
Mar 10, 2023 16.89 16.89 16.39 16.60 481,015 -0.27(-1.59%)
Mar 09, 2023 16.99 17.20 16.83 16.87 464,963 -0.11(-0.62%)
Mar 08, 2023 16.84 17.02 16.69 16.98 398,375 +0.09(+0.51%)
Mar 07, 2023 16.72 17.03 16.67 16.89 381,208 +0.27(+1.61%)
Mar 06, 2023 17.52 17.52 16.44 16.62 669,989 -0.86(-4.93%)
Mar 03, 2023 17.89 17.89 17.39 17.48 347,611 -0.23(-1.30%)
Mar 02, 2023 17.77 18.00 17.71 17.71 319,845 -0.15(-0.86%)
Mar 01, 2023 17.94 18.00 17.73 17.87 329,646 -0.11(-0.59%)
Feb 28, 2023 18.16 18.26 17.89 17.97 420,633 -0.22(-1.21%)
Feb 27, 2023 18.73 18.80 18.09 18.19 408,560 -0.39(-2.11%)
Feb 24, 2023 18.30 18.60 18.25 18.58 393,995 -0.05(-0.26%)
Feb 23, 2023 18.88 18.88 18.21 18.63 383,273 -0.16(-0.87%)
Feb 22, 2023 18.75 19.17 18.65 18.80 365,465 +0.07(+0.36%)
Feb 21, 2023 18.90 19.40 18.66 18.73 545,592 -0.36(-1.90%)
Feb 17, 2023 19.12 19.33 18.80 19.09 934,649 +0.11(+0.60%)
Feb 16, 2023 18.72 19.40 18.64 18.98 354,085 -0.06(-0.30%)
Feb 15, 2023 18.73 19.12 18.50 19.03 399,966 +0.28(+1.51%)
Feb 14, 2023 18.92 19.19 18.55 18.75 437,770 -0.21(-1.09%)
Feb 13, 2023 18.15 19.00 17.84 18.96 555,788 +0.91(+5.07%)
Feb 10, 2023 18.60 18.77 18.02 18.04 428,935 -0.69(-3.67%)
Feb 09, 2023 18.26 18.78 18.20 18.73 496,796 +0.60(+3.33%)
Feb 08, 2023 18.32 18.57 18.05 18.13 522,884 -0.36(-1.94%)
Feb 07, 2023 19.32 19.32 17.73 18.49 1,083,363 -0.84(-4.34%)
Feb 06, 2023 20.75 21.06 19.23 19.33 779,700 -1.48(-7.11%)
Feb 03, 2023 20.79 21.10 20.61 20.81 356,107 -0.14(-0.68%)
Feb 02, 2023 20.44 21.34 20.44 20.95 459,437 +0.74(+3.64%)
Feb 01, 2023 20.24 20.40 19.63 20.21 298,997 -0.04(-0.19%)
Jan 31, 2023 20.26 20.68 19.97 20.25 573,208 +0.14(+0.70%)
Jan 30, 2023 20.11 20.30 19.96 20.11 287,137 -0.18(-0.88%)
Jan 27, 2023 19.94 20.35 19.86 20.29 288,418 +0.35(+1.75%)
Jan 26, 2023 19.60 19.97 19.44 19.94 348,549 +0.41(+2.12%)
Jan 25, 2023 18.96 19.56 18.93 19.52 266,193 +0.31(+1.62%)
Jan 24, 2023 18.56 19.26 18.48 19.21 475,859 +0.57(+3.03%)
Jan 23, 2023 17.60 18.70 17.43 18.65 730,697 +1.07(+6.12%)
Jan 20, 2023 17.00 17.64 16.81 17.57 591,972 +0.72(+4.25%)
Jan 19, 2023 18.80 18.80 16.80 16.86 669,157 -1.98(-10.51%)
Jan 18, 2023 18.83 19.28 18.73 18.84 516,417 +0.14(+0.76%)
Jan 17, 2023 18.04 18.71 17.96 18.70 363,345 +0.66(+3.66%)
Jan 13, 2023 18.14 18.46 17.93 18.04 256,124 -0.22(-1.19%)
Jan 12, 2023 18.63 18.70 18.07 18.25 294,188 -0.21(-1.12%)
Jan 11, 2023 18.30 18.52 18.28 18.46 250,793 +0.19(+1.03%)
Jan 10, 2023 17.68 18.27 17.67 18.27 248,723 +0.60(+3.42%)
Jan 09, 2023 17.45 17.81 17.38 17.67 279,646 +0.21(+1.19%)
Jan 06, 2023 17.10 17.50 17.10 17.46 246,348 +0.41(+2.43%)
Jan 05, 2023 17.21 17.32 16.94 17.05 214,700 -0.35(-2.01%)
Jan 04, 2023 16.82 17.42 16.82 17.39 271,943 +0.58(+3.42%)
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.