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 (%)
Oct 31, 2012	6.083	6.275	5.999	6.145	644,402	+0.08(+1.40%)
Oct 26, 2012	5.948	6.061	6.061	6.061	934,225	+0.10(+1.61%)
Oct 25, 2012	6.066	6.100	5.931	5.965	457,410	-0.03(-0.47%)
Oct 24, 2012	6.140	6.202	5.931	5.993	503,912	-0.10(-1.67%)
Oct 23, 2012	6.286	6.348	6.083	6.094	824,866	+0.39(+6.92%)
Oct 19, 2012	5.745	5.745	5.660	5.700	386,624	-0.08(-1.37%)
Oct 18, 2012	5.993	5.993	5.660	5.779	376,288	-0.20(-3.39%)
Oct 17, 2012	5.920	5.986	5.813	5.982	315,765	+0.11(+1.82%)
Oct 16, 2012	5.790	5.886	5.762	5.875	290,911	+0.12(+2.16%)
Oct 15, 2012	5.677	5.818	5.638	5.751	221,881	+0.03(+0.49%)
Oct 12, 2012	5.643	5.767	5.624	5.722	198,759	+0.11(+2.01%)
Oct 11, 2012	5.689	5.751	5.536	5.610	455,863	-0.02(-0.40%)
Oct 10, 2012	5.818	5.835	5.632	5.632	220,478	-0.19(-3.29%)
Oct 09, 2012	5.959	5.965	5.807	5.824	361,710	-0.11(-1.81%)
Oct 08, 2012	5.880	5.931	5.796	5.931	169,466	+0.07(+1.15%)
Oct 05, 2012	5.886	5.914	5.801	5.863	253,551	-0.01(-0.19%)
Oct 04, 2012	5.807	5.886	5.745	5.875	196,135	+0.11(+1.86%)
Oct 03, 2012	5.784	5.807	5.694	5.767	185,248	-0.03(-0.49%)
Oct 02, 2012	5.694	5.908	5.677	5.796	261,725	+0.11(+1.98%)

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.