Skip to main content

Petmed Express Inc (NQ: PETS )

4.875 +0.035 (+0.72%)
Streaming Delayed Price Updated: 1:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.80 27.37 26.62 26.87 369,356 +0.20(+0.76%)
Sep 29, 2020 26.85 27.38 26.46 26.67 357,233 -0.25(-0.92%)
Sep 28, 2020 26.69 27.09 26.13 26.91 399,119 +0.62(+2.36%)
Sep 25, 2020 25.66 26.45 25.21 26.29 411,737 +0.66(+2.59%)
Sep 24, 2020 26.24 26.51 25.38 25.63 554,144 -0.93(-3.52%)
Sep 23, 2020 27.45 27.75 26.43 26.57 670,791 -1.04(-3.76%)
Sep 22, 2020 26.37 27.70 26.09 27.60 712,396 +1.57(+6.04%)
Sep 21, 2020 25.83 26.44 25.52 26.03 884,090 +0.01(+0.03%)
Sep 18, 2020 25.94 26.30 25.59 26.02 682,267 +0.22(+0.86%)
Sep 17, 2020 24.76 25.99 24.76 25.80 437,432 +0.54(+2.15%)
Sep 16, 2020 24.82 25.63 24.64 25.26 366,080 +0.47(+1.89%)
Sep 15, 2020 25.01 25.33 24.66 24.79 475,397 +0.03(+0.14%)
Sep 14, 2020 25.09 25.09 24.53 24.76 615,385 +0.10(+0.41%)
Sep 11, 2020 25.21 25.37 24.60 24.65 626,020 -0.29(-1.16%)
Sep 10, 2020 25.85 26.25 24.77 24.94 616,047 -0.71(-2.75%)
Sep 09, 2020 24.81 25.82 24.77 25.65 628,276 +1.00(+4.07%)
Sep 08, 2020 25.16 26.04 24.59 24.64 683,097 -1.22(-4.72%)
Sep 04, 2020 26.34 26.49 24.44 25.86 978,568 -0.59(-2.23%)
Sep 03, 2020 28.59 28.60 26.37 26.45 911,607 -2.52(-8.71%)
Sep 02, 2020 29.11 29.50 28.40 28.98 651,360 -0.09(-0.29%)
Sep 01, 2020 29.61 29.73 28.66 29.06 665,553 -0.48(-1.61%)
Aug 31, 2020 29.99 30.09 29.00 29.54 754,778 +0.09(+0.32%)
Aug 28, 2020 30.96 31.33 29.17 29.45 733,455 -1.56(-5.04%)
Aug 27, 2020 31.36 31.45 30.69 31.01 445,639 -0.39(-1.24%)
Aug 26, 2020 30.29 31.43 30.21 31.40 523,798 +1.19(+3.94%)
Aug 25, 2020 29.51 30.41 29.07 30.21 640,252 +0.65(+2.18%)
Aug 24, 2020 28.95 29.64 28.34 29.57 720,959 +0.88(+3.05%)
Aug 21, 2020 28.15 28.98 27.95 28.69 735,808 +0.52(+1.84%)
Aug 20, 2020 28.52 28.54 27.86 28.17 691,000 -0.28(-0.99%)
Aug 19, 2020 28.30 29.73 28.12 28.45 1,308,357 +0.76(+2.76%)
Aug 18, 2020 28.14 28.25 27.64 27.69 454,097 -0.33(-1.18%)
Aug 17, 2020 27.75 28.26 27.50 28.02 559,055 +0.37(+1.32%)
Aug 14, 2020 27.70 27.91 27.26 27.65 467,279 +0.06(+0.22%)
Aug 13, 2020 27.19 27.92 26.98 27.59 513,212 +0.29(+1.06%)
Aug 12, 2020 27.45 27.47 26.84 27.30 598,337 -0.13(-0.46%)
Aug 11, 2020 27.29 27.68 26.74 27.43 891,826 -0.10(-0.37%)
Aug 10, 2020 27.15 27.75 26.82 27.53 632,762 +0.44(+1.63%)
Aug 07, 2020 26.98 27.53 26.64 27.09 805,000 +0.22(+0.82%)
Aug 06, 2020 26.89 27.02 26.34 26.87 781,843 -0.03(-0.09%)
Aug 05, 2020 26.45 27.07 26.22 26.90 1,055,682 +0.78(+2.99%)
Aug 04, 2020 27.07 27.07 25.68 26.11 931,478 -0.97(-3.58%)
Aug 03, 2020 26.51 27.27 26.20 27.08 960,344 +0.57(+2.15%)
Jul 31, 2020 26.41 26.67 25.94 26.51 768,168 +0.17(+0.65%)
Jul 30, 2020 26.34 26.47 25.91 26.34 829,320 +0.09(+0.32%)
Jul 29, 2020 26.32 26.62 25.80 26.26 1,044,842 +0.22(+0.84%)
Jul 28, 2020 26.20 26.95 25.98 26.04 1,213,490 -0.19(-0.74%)
Jul 27, 2020 26.18 26.29 25.35 26.23 1,252,174 +0.22(+0.84%)
Jul 24, 2020 26.21 26.57 25.71 26.02 1,416,915 -0.51(-1.91%)
Jul 23, 2020 27.49 27.49 25.91 26.52 1,766,541 -0.99(-3.58%)
Jul 22, 2020 28.42 28.58 27.18 27.51 1,636,747 -1.15(-4.03%)
Jul 21, 2020 28.70 28.92 27.25 28.66 3,136,324 +0.56(+2.01%)
Jul 20, 2020 33.27 33.56 27.83 28.10 5,100,484 -6.04(-17.69%)
Jul 17, 2020 35.65 36.12 33.30 34.13 1,562,252 -1.09(-3.11%)
Jul 16, 2020 32.74 35.45 32.53 35.23 1,180,256 +2.12(+6.41%)
Jul 15, 2020 31.60 33.40 31.15 33.11 799,174 +1.80(+5.76%)
Jul 14, 2020 30.15 31.46 29.49 31.30 506,305 +1.14(+3.77%)
Jul 13, 2020 31.92 32.85 29.68 30.17 1,123,116 -1.83(-5.71%)
Jul 10, 2020 33.06 33.06 31.68 31.99 504,760 -0.79(-2.41%)
Jul 09, 2020 33.45 33.67 31.73 32.79 554,885 -0.34(-1.02%)
Jul 08, 2020 31.57 33.48 31.26 33.12 1,104,016 +1.86(+5.95%)
Jul 07, 2020 30.71 31.41 30.10 31.26 554,972 +0.37(+1.20%)
Jul 06, 2020 30.34 31.92 30.24 30.89 770,368 +0.88(+2.92%)
Jul 02, 2020 29.72 30.44 29.17 30.02 319,408 +0.68(+2.33%)
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.