Indicators

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	14.64	14.93	14.45	14.74	589,199	+0.16(+1.12%)
Sep 27, 2019	14.49	15.04	14.35	14.57	1,172,072	+0.16(+1.08%)
Sep 26, 2019	14.32	14.66	14.18	14.42	691,031	+0.12(+0.86%)
Sep 25, 2019	14.21	14.46	14.10	14.30	408,699	+0.11(+0.81%)
Sep 24, 2019	14.31	14.53	13.99	14.18	687,754	-0.08(-0.57%)
Sep 23, 2019	13.96	14.63	13.96	14.26	669,987	+0.23(+1.63%)
Sep 20, 2019	13.93	14.34	13.93	14.03	901,980	+0.15(+1.06%)
Sep 19, 2019	14.53	14.53	13.83	13.89	537,798	-0.56(-3.90%)
Sep 18, 2019	14.85	14.89	14.22	14.45	500,506	-0.38(-2.54%)
Sep 17, 2019	14.75	15.02	14.62	14.83	697,830	-0.02(-0.11%)
Sep 16, 2019	15.07	15.65	14.65	14.84	1,011,424	-0.26(-1.73%)
Sep 13, 2019	14.80	15.19	14.65	15.11	873,735	+0.42(+2.84%)
Sep 12, 2019	14.75	15.03	14.32	14.69	882,671	-0.01(-0.06%)
Sep 11, 2019	14.37	14.92	13.99	14.70	1,257,649	+0.41(+2.86%)
Sep 10, 2019	13.38	14.30	13.35	14.29	1,016,406	+0.88(+6.59%)
Sep 09, 2019	13.09	13.44	12.90	13.40	853,740	+0.34(+2.57%)
Sep 06, 2019	13.60	13.74	13.04	13.07	617,826	-0.45(-3.33%)
Sep 05, 2019	13.00	13.59	12.92	13.52	791,050	+0.65(+5.02%)
Sep 04, 2019	12.88	13.03	12.64	12.87	948,672	+0.06(+0.45%)

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.