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 (%)
May 28, 2004	4.393	4.535	4.166	4.323	411,107	+0.09(+2.15%)
May 27, 2004	3.777	4.292	3.717	4.232	632,305	+0.57(+15.43%)
May 26, 2004	3.565	3.696	3.565	3.666	228,525	+0.12(+3.42%)
May 25, 2004	3.808	3.813	3.398	3.545	407,938	-0.22(-5.90%)
May 24, 2004	3.560	3.792	3.409	3.767	425,761	+0.37(+10.85%)
May 21, 2004	4.161	4.161	3.338	3.398	1,527,394	-0.65(-16.08%)
May 20, 2004	4.247	4.267	4.050	4.050	195,256	-0.17(-4.07%)
May 19, 2004	4.267	4.489	4.085	4.222	411,899	-0.07(-1.65%)
May 18, 2004	4.575	4.701	4.105	4.292	504,774	-0.08(-1.73%)
May 17, 2004	5.146	5.227	4.267	4.368	633,097	-0.88(-16.83%)
May 14, 2004	5.141	5.368	5.100	5.252	107,727	+0.10(+1.96%)
May 13, 2004	5.348	5.555	5.136	5.151	173,076	-0.09(-1.73%)
May 12, 2004	5.287	5.429	5.201	5.242	238,030	-0.07(-1.24%)
May 11, 2004	5.211	5.474	5.176	5.307	205,751	-0.11(-1.96%)
May 10, 2004	5.282	5.418	5.110	5.413	183,374	+0.09(+1.61%)
May 07, 2004	5.479	5.494	5.237	5.328	173,869	-0.08(-1.49%)
May 06, 2004	5.555	5.555	5.237	5.408	325,559	-0.04(-0.74%)
May 05, 2004	5.767	5.767	5.358	5.449	115,846	-0.21(-3.75%)
May 04, 2004	5.423	5.898	5.358	5.661	165,551	+0.22(+4.09%)

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.