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 (%)
Mar 31, 2009	8.221	8.524	8.095	8.322	1,078,475	+0.19(+2.36%)
Mar 30, 2009	8.165	8.256	7.979	8.130	788,413	-0.16(-1.95%)
Mar 26, 2009	8.085	8.499	8.085	8.292	1,136,450	+0.15(+1.86%)
Mar 25, 2009	8.367	8.595	7.943	8.140	1,024,025	-0.21(-2.48%)
Mar 24, 2009	8.655	8.655	8.332	8.347	668,506	-0.33(-3.84%)
Mar 23, 2009	8.307	8.691	8.191	8.681	868,012	+0.53(+6.44%)
Mar 20, 2009	8.317	8.458	8.044	8.155	556,482	-0.10(-1.16%)
Mar 19, 2009	8.130	8.322	7.953	8.251	573,671	+0.12(+1.49%)
Mar 18, 2009	7.797	8.216	7.650	8.130	890,388	+0.29(+3.67%)
Mar 17, 2009	7.731	7.874	7.650	7.842	510,735	+0.09(+1.11%)
Mar 16, 2009	7.741	7.832	7.585	7.756	634,754	+0.04(+0.52%)
Mar 13, 2009	7.767	7.797	7.509	7.716	819,430	-0.06(-0.78%)
Mar 12, 2009	7.060	7.817	7.060	7.777	1,262,002	+0.70(+9.92%)
Mar 11, 2009	6.913	7.076	6.837	7.075	585,919	+0.21(+3.09%)
Mar 10, 2009	6.888	7.065	6.696	6.863	503,103	+0.09(+1.27%)
Mar 09, 2009	6.837	6.933	6.666	6.777	471,763	-0.12(-1.76%)
Mar 06, 2009	6.711	6.908	6.640	6.898	901,681	+0.20(+3.02%)
Mar 05, 2009	6.933	7.014	6.681	6.696	982,740	-0.32(-4.60%)
Mar 04, 2009	6.913	7.065	6.868	7.019	806,021	+0.18(+2.58%)

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.