Indicators

Petmed Express Inc (NQ: PETS )

4.250 +0.030 (+0.71%)

Streaming Delayed Price Updated: 10:59 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.91	30.55	29.22	30.40	592,746	+0.43(+1.43%)
May 28, 2020	31.82	31.97	29.78	29.97	548,938	-1.79(-5.62%)
May 27, 2020	30.01	31.78	29.66	31.76	840,449	+1.65(+5.48%)
May 26, 2020	30.28	31.33	29.95	30.11	728,936	+0.29(+0.99%)
May 22, 2020	29.54	30.09	29.20	29.81	477,925	+0.53(+1.81%)
May 21, 2020	28.38	29.38	28.04	29.28	524,789	+0.91(+3.21%)
May 20, 2020	27.78	28.60	27.08	28.37	490,268	+1.04(+3.79%)
May 19, 2020	30.22	30.68	27.30	27.34	919,344	-2.75(-9.15%)
May 18, 2020	29.27	30.28	28.63	30.09	1,108,506	+1.76(+6.21%)
May 15, 2020	26.66	28.52	26.52	28.33	1,020,919	+1.50(+5.59%)
May 14, 2020	27.26	27.32	25.33	26.83	934,887	-0.49(-1.79%)
May 13, 2020	28.72	29.02	26.69	27.32	1,102,931	-1.36(-4.75%)
May 12, 2020	30.59	31.03	28.52	28.68	881,147	-1.84(-6.02%)
May 11, 2020	30.69	31.31	30.09	30.52	1,080,625	-0.39(-1.27%)
May 08, 2020	31.65	31.99	30.76	30.91	832,839	-0.44(-1.41%)
May 07, 2020	31.98	32.37	31.03	31.35	551,290	-0.26(-0.82%)
May 06, 2020	33.72	34.04	31.59	31.61	824,656	-1.74(-5.21%)
May 05, 2020	31.99	34.43	31.65	33.35	1,130,579	+2.05(+6.54%)
May 04, 2020	32.26	32.26	30.24	31.30	814,124	-0.90(-2.80%)

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.