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 (%)
Nov 29, 2019	18.97	19.09	18.76	18.86	257,433	-0.25(-1.30%)
Nov 27, 2019	19.44	19.61	18.98	19.11	334,893	-0.18(-0.94%)
Nov 26, 2019	19.73	19.96	19.21	19.29	656,171	-0.45(-2.26%)
Nov 25, 2019	19.12	19.90	19.07	19.74	536,682	+0.68(+3.58%)
Nov 22, 2019	19.43	19.65	19.04	19.06	570,904	-0.21(-1.09%)
Nov 21, 2019	19.63	20.07	19.23	19.27	732,289	-0.27(-1.40%)
Nov 20, 2019	18.86	19.54	18.76	19.54	754,691	+0.57(+3.01%)
Nov 19, 2019	18.82	19.00	18.50	18.97	684,841	+0.24(+1.28%)
Nov 18, 2019	18.81	19.15	18.59	18.73	566,365	-0.04(-0.22%)
Nov 15, 2019	18.48	18.93	18.33	18.77	501,916	+0.34(+1.84%)
Nov 14, 2019	19.07	19.07	18.33	18.43	557,388	-0.55(-2.87%)
Nov 13, 2019	19.29	19.35	18.85	18.98	1,038,303	-0.39(-2.00%)
Nov 12, 2019	18.96	19.45	18.85	19.37	843,836	+0.28(+1.47%)
Nov 11, 2019	18.91	19.35	18.77	19.09	514,259	-0.03(-0.17%)
Nov 08, 2019	19.08	19.37	19.04	19.12	454,109	+0.00(+0.00%)
Nov 07, 2019	19.43	19.54	19.01	19.12	618,613	-0.26(-1.32%)
Nov 06, 2019	18.76	19.42	18.31	19.38	885,116	+0.66(+3.53%)
Nov 05, 2019	18.20	18.97	18.19	18.71	882,131	+0.25(+1.36%)
Nov 04, 2019	19.03	19.14	18.34	18.46	1,118,454	-0.57(-2.97%)

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.