Skip to main content

Petmed Express Inc (NQ: PETS )

4.450 +0.130 (+3.01%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 4.280 4.430 4.230 4.320 319,576 +0.02(+0.47%)
Jun 17, 2024 4.090 4.325 4.050 4.300 445,712 +0.17(+4.12%)
Jun 14, 2024 4.130 4.180 4.010 4.130 460,702 -0.06(-1.43%)
Jun 13, 2024 4.210 4.212 4.105 4.190 512,013 +0.02(+0.48%)
Jun 12, 2024 4.110 4.450 4.035 4.170 950,940 -0.54(-11.46%)
Jun 11, 2024 4.250 4.750 4.200 4.710 965,883 +0.51(+12.14%)
Jun 10, 2024 4.360 4.360 4.150 4.200 296,292 -0.14(-3.23%)
Jun 07, 2024 4.210 4.425 4.110 4.340 318,693 +0.11(+2.60%)
Jun 06, 2024 4.080 4.310 4.030 4.230 303,268 +0.17(+4.19%)
Jun 05, 2024 4.120 4.140 4.025 4.060 191,809 -0.05(-1.22%)
Jun 04, 2024 4.210 4.250 4.100 4.110 199,966 -0.15(-3.52%)
Jun 03, 2024 4.360 4.450 4.160 4.260 284,105 +0.00(+0.00%)
May 31, 2024 4.100 4.270 4.060 4.260 257,033 +0.21(+5.19%)
May 30, 2024 4.140 4.250 4.050 4.050 283,685 -0.03(-0.74%)
May 29, 2024 4.210 4.290 4.080 4.080 310,961 -0.10(-2.39%)
May 28, 2024 4.160 4.285 4.080 4.180 323,795 +0.06(+1.46%)
May 24, 2024 4.100 4.160 3.990 4.120 285,446 +0.08(+1.98%)
May 23, 2024 4.150 4.190 4.015 4.040 307,483 -0.08(-1.94%)
May 22, 2024 4.300 4.315 4.060 4.120 394,635 -0.18(-4.19%)
May 21, 2024 4.560 4.590 4.195 4.300 367,888 -0.32(-6.93%)
May 20, 2024 4.600 4.740 4.551 4.620 248,525 +0.04(+0.87%)
May 17, 2024 4.610 4.660 4.490 4.580 215,802 -0.01(-0.33%)
May 16, 2024 4.700 4.725 4.485 4.595 338,619 +0.06(+1.43%)
May 15, 2024 4.850 4.850 4.420 4.530 514,199 -0.30(-6.31%)
May 14, 2024 4.880 5.090 4.800 4.835 663,265 +0.18(+3.98%)
May 13, 2024 4.110 4.710 4.110 4.650 727,034 +0.57(+13.97%)
May 10, 2024 4.280 4.290 4.060 4.080 272,375 -0.20(-4.67%)
May 09, 2024 4.260 4.290 4.210 4.280 293,332 +0.02(+0.35%)
May 08, 2024 4.150 4.285 4.070 4.265 237,968 +0.10(+2.40%)
May 07, 2024 4.220 4.250 4.145 4.165 232,512 -0.05(-1.30%)
May 06, 2024 4.120 4.235 4.045 4.220 373,290 +0.17(+4.20%)
May 03, 2024 4.030 4.115 3.990 4.050 248,382 +0.07(+1.76%)
May 02, 2024 4.000 4.070 3.940 3.980 274,438 +0.02(+0.51%)
May 01, 2024 3.960 4.120 3.920 3.960 519,655 +0.01(+0.25%)
Apr 30, 2024 4.120 4.130 3.930 3.950 406,515 -0.19(-4.59%)
Apr 29, 2024 4.000 4.420 4.000 4.140 791,177 +0.12(+2.99%)
Apr 26, 2024 4.060 4.070 4.000 4.020 208,399 -0.03(-0.74%)
Apr 25, 2024 4.130 4.140 3.950 4.050 383,466 -0.08(-1.94%)
Apr 24, 2024 4.140 4.190 4.085 4.130 335,239 -0.02(-0.48%)
Apr 23, 2024 4.060 4.170 4.050 4.150 267,240 +0.10(+2.47%)
Apr 22, 2024 4.100 4.110 4.015 4.050 392,889 -0.06(-1.46%)
Apr 19, 2024 4.100 4.130 4.060 4.110 325,163 +0.00(+0.00%)
Apr 18, 2024 4.240 4.250 4.055 4.110 374,902 -0.11(-2.61%)
Apr 17, 2024 4.180 4.350 4.165 4.220 566,607 +0.05(+1.20%)
Apr 16, 2024 4.060 4.235 4.010 4.170 473,789 +0.06(+1.46%)
Apr 15, 2024 4.110 4.170 4.030 4.110 534,764 -0.05(-1.20%)
Apr 12, 2024 4.160 4.180 4.090 4.160 338,535 +0.02(+0.48%)
Apr 11, 2024 4.280 4.310 4.115 4.140 290,213 -0.14(-3.27%)
Apr 10, 2024 4.390 4.396 4.200 4.280 423,665 -0.17(-3.82%)
Apr 09, 2024 4.660 4.740 4.430 4.450 322,657 -0.18(-3.89%)
Apr 08, 2024 4.580 4.780 4.570 4.630 473,153 +0.06(+1.31%)
Apr 05, 2024 4.760 4.760 4.545 4.570 398,773 -0.18(-3.79%)
Apr 04, 2024 4.770 4.830 4.730 4.750 307,748 -0.01(-0.21%)
Apr 03, 2024 4.720 4.800 4.610 4.760 283,395 +0.00(+0.00%)
Apr 02, 2024 4.660 4.840 4.560 4.760 387,923 +0.08(+1.71%)
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.