Indicators

Petmed Express Inc (NQ: PETS )

4.595 +0.015 (+0.33%)

Streaming Delayed Price Updated: 3:34 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	36.39	37.20	35.78	35.86	752,278	-0.63(-1.72%)
Jul 28, 2017	36.63	36.94	35.48	36.49	975,749	-0.45(-1.20%)
Jul 27, 2017	37.90	38.39	35.66	36.93	1,390,944	-1.19(-3.13%)
Jul 26, 2017	36.48	38.21	36.31	38.12	1,283,503	+1.86(+5.12%)
Jul 25, 2017	36.20	36.87	35.06	36.27	1,604,144	+0.10(+0.27%)
Jul 24, 2017	32.63	36.60	32.31	36.17	5,822,775	+5.59(+18.28%)
Jul 21, 2017	29.47	30.59	29.42	30.58	1,416,932	+1.17(+3.98%)
Jul 20, 2017	30.32	30.37	29.27	29.41	684,551	-0.89(-2.94%)
Jul 19, 2017	30.26	30.70	30.17	30.30	684,760	+0.05(+0.15%)
Jul 18, 2017	29.64	30.46	29.43	30.26	769,668	+0.63(+2.11%)
Jul 17, 2017	29.98	29.98	29.25	29.63	633,370	-0.32(-1.08%)
Jul 14, 2017	30.19	30.35	29.88	29.95	350,868	-0.23(-0.77%)
Jul 13, 2017	29.86	30.66	29.86	30.19	500,297	+0.13(+0.43%)
Jul 12, 2017	29.96	30.31	29.80	30.06	494,724	+0.30(+1.01%)
Jul 11, 2017	28.81	29.86	27.23	29.76	1,230,478	-0.80(-2.62%)
Jul 10, 2017	31.27	31.40	29.66	30.56	670,508	-0.59(-1.89%)
Jul 07, 2017	29.84	31.24	29.84	31.15	609,378	+1.20(+4.01%)
Jul 06, 2017	30.07	30.23	29.21	29.95	433,633	-0.37(-1.22%)
Jul 05, 2017	30.60	30.63	29.97	30.32	354,131	-0.27(-0.89%)

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.