Skip to main content

Petmed Express Inc (NQ: PETS )

4.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.17 24.51 22.96 24.03 748,595 +0.83(+3.56%)
Mar 30, 2020 22.50 23.28 22.10 23.20 457,017 +1.00(+4.51%)
Mar 27, 2020 23.11 23.68 21.93 22.20 590,077 -1.31(-5.58%)
Mar 26, 2020 21.04 23.75 20.71 23.51 1,017,955 +2.41(+11.44%)
Mar 25, 2020 23.59 23.72 20.97 21.10 825,791 -2.46(-10.45%)
Mar 24, 2020 22.81 23.79 22.29 23.56 966,651 +1.45(+6.57%)
Mar 23, 2020 21.78 22.78 21.16 22.11 763,985 +0.51(+2.36%)
Mar 20, 2020 22.74 22.77 21.04 21.60 919,189 -1.12(-4.92%)
Mar 19, 2020 18.59 23.33 18.49 22.72 1,117,129 +3.80(+20.08%)
Mar 18, 2020 20.92 21.71 17.70 18.92 1,530,162 -2.54(-11.83%)
Mar 17, 2020 18.78 21.58 18.57 21.46 1,519,604 +2.94(+15.87%)
Mar 16, 2020 19.05 20.21 18.25 18.52 1,003,665 -1.65(-8.20%)
Mar 13, 2020 21.75 22.14 19.50 20.17 875,715 -1.23(-5.74%)
Mar 12, 2020 19.69 21.83 18.37 21.40 841,692 -0.27(-1.23%)
Mar 11, 2020 22.16 22.34 20.75 21.67 635,699 -0.71(-3.17%)
Mar 10, 2020 23.24 23.63 21.75 22.38 1,053,691 -0.47(-2.05%)
Mar 09, 2020 21.15 23.69 20.88 22.84 1,016,466 +0.72(+3.25%)
Mar 06, 2020 22.34 22.66 21.71 22.13 456,660 -0.59(-2.61%)
Mar 05, 2020 22.54 23.05 21.83 22.72 487,659 -0.03(-0.11%)
Mar 04, 2020 22.95 23.00 22.28 22.74 362,769 +0.05(+0.22%)
Mar 03, 2020 22.01 22.89 21.75 22.69 492,416 +0.73(+3.31%)
Mar 02, 2020 22.09 22.24 21.37 21.97 571,636 -0.08(-0.34%)
Feb 28, 2020 21.59 22.78 21.51 22.04 802,419 -0.03(-0.15%)
Feb 27, 2020 22.34 22.86 21.58 22.08 674,403 -0.51(-2.26%)
Feb 26, 2020 23.28 23.66 22.59 22.59 651,200 -0.62(-2.66%)
Feb 25, 2020 23.89 23.94 22.91 23.20 682,697 -0.76(-3.17%)
Feb 24, 2020 22.42 24.36 21.71 23.96 773,529 +0.17(+0.70%)
Feb 21, 2020 23.69 24.35 23.58 23.80 574,029 +0.13(+0.53%)
Feb 20, 2020 23.44 23.73 22.93 23.67 365,333 +0.18(+0.75%)
Feb 19, 2020 23.72 23.86 23.24 23.50 883,954 -0.17(-0.71%)
Feb 18, 2020 23.24 23.88 23.20 23.66 444,546 +0.46(+1.98%)
Feb 14, 2020 23.80 24.00 23.09 23.20 576,664 -0.52(-2.18%)
Feb 13, 2020 23.57 23.95 23.34 23.72 404,565 +0.11(+0.46%)
Feb 12, 2020 23.76 23.79 23.26 23.61 473,316 +0.08(+0.35%)
Feb 11, 2020 24.11 24.16 22.99 23.53 577,294 -0.42(-1.74%)
Feb 10, 2020 22.95 24.20 22.76 23.95 1,322,862 +1.06(+4.63%)
Feb 07, 2020 22.23 22.90 22.03 22.89 461,570 +0.60(+2.70%)
Feb 06, 2020 21.81 22.31 21.54 22.29 312,032 +0.60(+2.77%)
Feb 05, 2020 21.76 21.91 21.43 21.68 482,939 +0.07(+0.31%)
Feb 04, 2020 21.63 21.86 21.50 21.62 469,666 +0.26(+1.21%)
Feb 03, 2020 21.18 21.63 21.04 21.36 521,875 +0.31(+1.47%)
Jan 31, 2020 21.27 21.45 20.91 21.05 528,518 -0.26(-1.22%)
Jan 30, 2020 21.10 21.52 20.78 21.31 507,050 +0.11(+0.51%)
Jan 29, 2020 20.90 21.31 20.60 21.20 470,937 +0.44(+2.11%)
Jan 28, 2020 20.66 20.97 20.40 20.76 407,255 +0.26(+1.29%)
Jan 27, 2020 19.70 20.52 19.37 20.50 592,171 +0.50(+2.48%)
Jan 24, 2020 20.56 20.56 19.71 20.00 450,478 -0.52(-2.54%)
Jan 23, 2020 20.09 20.77 19.77 20.52 712,878 +0.48(+2.41%)
Jan 22, 2020 21.14 21.42 19.84 20.04 1,016,042 -1.13(-5.33%)
Jan 21, 2020 22.46 22.46 20.06 21.17 1,425,809 -1.36(-6.02%)
Jan 17, 2020 22.10 22.60 21.81 22.52 1,096,421 +0.62(+2.83%)
Jan 16, 2020 22.08 22.17 21.50 21.90 633,169 -0.17(-0.79%)
Jan 15, 2020 22.21 22.81 21.83 22.08 1,123,692 -0.14(-0.63%)
Jan 14, 2020 20.90 22.26 20.78 22.22 1,086,756 +1.24(+5.91%)
Jan 13, 2020 19.70 21.03 19.60 20.98 794,676 +1.29(+6.55%)
Jan 10, 2020 19.52 19.86 19.41 19.69 353,411 +0.12(+0.59%)
Jan 09, 2020 19.69 19.88 19.22 19.57 636,914 -0.05(-0.25%)
Jan 08, 2020 19.47 20.45 19.42 19.62 623,355 +0.24(+1.24%)
Jan 07, 2020 19.24 19.52 19.19 19.38 403,091 +0.14(+0.73%)
Jan 06, 2020 19.16 19.41 19.05 19.24 525,253 -0.07(-0.38%)
Jan 03, 2020 19.23 19.40 18.93 19.32 491,144 +0.05(+0.26%)
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.