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 (%)
Jul 29, 2005	4.698	4.915	4.688	4.865	1,351,993	+0.20(+4.34%)
Jul 28, 2005	4.536	4.754	4.475	4.663	858,815	+0.15(+3.25%)
Jul 27, 2005	4.602	4.602	4.425	4.516	752,015	-0.08(-1.65%)
Jul 26, 2005	4.612	4.612	4.551	4.592	1,071,905	+0.04(+0.89%)
Jul 25, 2005	4.556	4.627	4.516	4.551	2,525,691	+0.10(+2.27%)
Jul 22, 2005	4.501	4.511	4.349	4.450	427,470	+0.00(+0.00%)
Jul 21, 2005	4.511	4.526	4.405	4.450	326,730	-0.03(-0.57%)
Jul 20, 2005	4.470	4.506	4.298	4.475	779,083	+0.03(+0.57%)
Jul 19, 2005	4.172	4.465	4.101	4.450	974,554	+0.33(+8.11%)
Jul 18, 2005	4.071	4.147	4.071	4.116	343,079	+0.04(+0.87%)
Jul 15, 2005	4.056	4.096	4.041	4.081	135,162	+0.03(+0.75%)
Jul 14, 2005	4.030	4.091	4.015	4.051	207,278	-0.02(-0.50%)
Jul 13, 2005	4.111	4.111	4.041	4.071	177,531	-0.04(-0.98%)
Jul 12, 2005	4.116	4.157	4.096	4.111	305,225	-0.01(-0.12%)
Jul 11, 2005	3.960	4.152	3.960	4.116	758,988	+0.13(+3.17%)
Jul 08, 2005	3.955	4.066	3.955	3.990	369,641	-0.01(-0.13%)
Jul 07, 2005	3.843	4.010	3.843	3.995	361,723	+0.00(+0.00%)
Jul 06, 2005	3.965	4.056	3.894	3.995	422,406	+0.14(+3.54%)
Jul 05, 2005	3.843	3.889	3.808	3.858	439,592	-0.04(-0.91%)

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.