Skip to main content

Petmed Express Inc (NQ: PETS )

4.790 -0.050 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 22.30 22.31 21.16 21.74 1,221,965 -0.31(-1.41%)
Oct 30, 2018 22.21 22.79 21.73 22.05 879,825 -0.24(-1.08%)
Oct 29, 2018 22.37 22.87 21.85 22.29 537,036 +0.26(+1.20%)
Oct 26, 2018 23.26 23.39 21.55 22.02 847,456 -1.31(-5.63%)
Oct 25, 2018 22.78 23.60 22.64 23.34 1,000,622 +0.74(+3.27%)
Oct 24, 2018 22.44 23.06 22.37 22.60 974,229 +0.26(+1.18%)
Oct 23, 2018 22.87 23.39 22.13 22.34 2,067,968 -1.50(-6.30%)
Oct 22, 2018 24.42 25.89 22.85 23.84 4,088,154 +2.06(+9.47%)
Oct 19, 2018 22.40 22.49 21.76 21.78 1,782,063 -0.65(-2.88%)
Oct 18, 2018 22.30 22.43 22.17 22.42 862,447 +0.02(+0.07%)
Oct 17, 2018 22.48 22.67 22.23 22.41 828,623 -0.05(-0.24%)
Oct 16, 2018 22.00 22.74 21.88 22.46 1,511,867 +0.58(+2.67%)
Oct 15, 2018 21.59 21.99 21.50 21.88 1,507,281 +0.30(+1.37%)
Oct 12, 2018 22.87 22.87 21.55 21.58 1,774,222 -1.10(-4.84%)
Oct 11, 2018 22.99 22.99 22.27 22.68 1,208,199 -0.13(-0.58%)
Oct 10, 2018 23.60 24.02 22.70 22.81 859,367 -0.80(-3.39%)
Oct 09, 2018 23.65 24.10 23.55 23.61 513,168 -0.02(-0.10%)
Oct 08, 2018 23.53 23.92 23.16 23.63 867,920 +0.02(+0.10%)
Oct 05, 2018 24.24 24.29 23.05 23.61 1,231,788 -0.65(-2.66%)
Oct 04, 2018 23.76 24.28 23.53 24.26 913,914 +0.37(+1.56%)
Oct 03, 2018 24.81 24.89 23.42 23.88 1,964,842 -0.83(-3.37%)
Oct 02, 2018 25.35 25.35 24.43 24.72 812,358 -0.70(-2.75%)
Oct 01, 2018 25.71 25.98 25.21 25.42 650,775 -0.26(-1.03%)
Sep 28, 2018 26.73 26.92 25.57 25.68 824,705 -1.20(-4.46%)
Sep 27, 2018 27.17 27.23 26.66 26.88 487,055 -0.19(-0.69%)
Sep 26, 2018 27.55 27.87 26.89 27.07 671,221 -0.36(-1.31%)
Sep 25, 2018 27.76 27.84 27.42 27.42 469,826 -0.26(-0.93%)
Sep 24, 2018 28.02 28.11 27.49 27.68 422,151 -0.43(-1.52%)
Sep 21, 2018 28.43 29.00 28.01 28.11 588,965 -0.38(-1.34%)
Sep 20, 2018 28.96 28.96 27.86 28.49 444,448 -0.34(-1.19%)
Sep 19, 2018 29.10 29.19 28.64 28.83 403,340 -0.19(-0.67%)
Sep 18, 2018 28.68 29.11 28.52 29.03 548,924 +0.35(+1.22%)
Sep 17, 2018 28.54 28.81 28.03 28.68 545,198 +0.05(+0.16%)
Sep 14, 2018 28.64 28.94 28.30 28.63 542,177 -0.07(-0.24%)
Sep 13, 2018 28.21 28.93 27.90 28.70 664,317 +0.53(+1.88%)
Sep 12, 2018 27.82 28.19 27.52 28.17 418,184 +0.35(+1.26%)
Sep 11, 2018 27.07 27.82 26.89 27.82 823,260 +0.61(+2.23%)
Sep 10, 2018 26.84 27.37 26.54 27.21 526,458 +0.52(+1.95%)
Sep 07, 2018 27.49 27.49 26.63 26.69 580,095 -0.82(-3.00%)
Sep 06, 2018 27.10 27.57 27.00 27.52 560,487 +0.41(+1.52%)
Sep 05, 2018 27.37 27.79 27.02 27.10 705,758 -0.33(-1.19%)
Sep 04, 2018 28.50 28.58 27.43 27.43 673,048 -1.11(-3.90%)
Aug 31, 2018 28.54 28.54 28.54 0 +0.09(+0.30%)
Aug 30, 2018 28.57 28.83 28.25 28.46 622,995 -0.09(-0.30%)
Aug 29, 2018 28.86 28.86 27.71 28.54 679,660 -0.34(-1.18%)
Aug 28, 2018 28.66 29.10 28.45 28.89 409,013 +0.36(+1.25%)
Aug 27, 2018 28.79 29.12 28.35 28.53 520,599 -0.26(-0.89%)
Aug 24, 2018 29.72 29.92 28.78 28.79 595,392 -0.93(-3.14%)
Aug 23, 2018 29.35 29.88 28.87 29.72 411,249 +0.45(+1.54%)
Aug 22, 2018 29.70 29.96 29.15 29.27 519,938 -0.37(-1.23%)
Aug 21, 2018 29.97 29.97 29.42 29.63 444,721 -0.30(-1.01%)
Aug 20, 2018 29.31 30.26 29.31 29.94 468,205 +0.61(+2.10%)
Aug 17, 2018 28.63 29.78 28.33 29.32 457,469 +0.70(+2.45%)
Aug 16, 2018 28.93 29.26 28.38 28.62 447,706 -0.08(-0.27%)
Aug 15, 2018 29.25 29.45 28.68 28.70 515,282 -0.66(-2.25%)
Aug 14, 2018 29.28 29.48 29.16 29.36 416,333 +0.08(+0.27%)
Aug 13, 2018 29.32 29.70 29.10 29.28 457,449 -0.02(-0.05%)
Aug 10, 2018 29.59 29.91 29.17 29.30 388,444 -0.26(-0.87%)
Aug 09, 2018 29.42 29.90 29.10 29.56 398,255 +0.25(+0.85%)
Aug 08, 2018 29.37 29.43 28.86 29.31 433,676 -0.15(-0.50%)
Aug 07, 2018 29.49 30.01 29.13 29.45 673,898 -0.06(-0.21%)
Aug 06, 2018 29.69 29.90 29.41 29.52 345,081 -0.16(-0.55%)
Aug 03, 2018 29.28 29.83 29.25 29.68 545,776 +0.36(+1.22%)
Aug 02, 2018 29.16 29.52 28.60 29.32 727,310 +0.48(+1.67%)
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.