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 (%)
Nov 30, 2020 26.12 26.94 25.95 26.37 609,693 +0.26(+0.99%)
Nov 27, 2020 26.05 26.23 25.31 26.11 196,542 +0.27(+1.03%)
Nov 25, 2020 26.62 26.95 25.71 25.84 412,180 -0.80(-3.00%)
Nov 24, 2020 25.99 26.89 25.33 26.64 503,030 +0.64(+2.48%)
Nov 23, 2020 25.22 26.06 24.85 26.00 744,091 +1.03(+4.13%)
Nov 20, 2020 25.21 25.46 24.91 24.97 485,534 -0.34(-1.36%)
Nov 19, 2020 24.91 25.48 24.89 25.31 315,244 +0.40(+1.62%)
Nov 18, 2020 25.20 25.52 24.83 24.91 628,499 -0.27(-1.06%)
Nov 17, 2020 26.00 26.00 24.80 25.17 586,664 -0.59(-2.30%)
Nov 16, 2020 26.14 26.51 25.59 25.77 443,885 +0.04(+0.17%)
Nov 13, 2020 25.76 25.89 25.33 25.72 354,545 +0.15(+0.57%)
Nov 12, 2020 26.96 27.53 25.20 25.58 723,818 -1.77(-6.47%)
Nov 11, 2020 25.68 27.47 25.65 27.35 1,074,915 +1.81(+7.10%)
Nov 10, 2020 25.91 25.96 24.74 25.53 566,873 -0.36(-1.39%)
Nov 09, 2020 26.07 26.13 24.99 25.89 720,767 +0.22(+0.87%)
Nov 06, 2020 26.30 26.30 25.61 25.67 405,310 -0.48(-1.84%)
Nov 05, 2020 26.25 26.43 25.64 26.15 404,777 +0.20(+0.79%)
Nov 04, 2020 26.07 26.65 25.78 25.95 304,588 -0.10(-0.39%)
Nov 03, 2020 25.39 26.27 25.02 26.05 599,517 +0.80(+3.17%)
Nov 02, 2020 25.53 25.64 24.71 25.25 709,194 +0.08(+0.30%)
Oct 30, 2020 25.68 26.14 24.92 25.17 954,147 -0.89(-3.40%)
Oct 29, 2020 25.81 26.09 25.23 26.06 509,122 +0.29(+1.12%)
Oct 28, 2020 25.11 26.19 24.89 25.77 696,344 +0.25(+0.97%)
Oct 27, 2020 24.91 25.66 24.89 25.52 968,383 +0.65(+2.60%)
Oct 26, 2020 25.53 25.62 23.55 24.88 1,448,791 -1.22(-4.66%)
Oct 23, 2020 25.74 26.26 25.29 26.09 674,953 +0.57(+2.23%)
Oct 22, 2020 25.53 25.96 25.20 25.52 512,210 +0.02(+0.07%)
Oct 21, 2020 26.60 26.66 25.49 25.51 564,730 -0.99(-3.73%)
Oct 20, 2020 25.82 26.93 25.79 26.49 626,120 +0.73(+2.84%)
Oct 19, 2020 27.38 27.59 25.53 25.76 583,188 -1.26(-4.66%)
Oct 16, 2020 27.46 27.82 26.88 27.02 273,436 -0.47(-1.70%)
Oct 15, 2020 26.65 27.78 26.54 27.49 346,998 +0.59(+2.18%)
Oct 14, 2020 27.54 27.63 26.83 26.90 410,608 -0.46(-1.68%)
Oct 13, 2020 27.85 27.85 27.09 27.36 499,289 -0.56(-2.01%)
Oct 12, 2020 27.54 28.29 27.16 27.92 471,341 +0.64(+2.34%)
Oct 09, 2020 28.08 28.73 27.16 27.28 747,219 -0.55(-1.99%)
Oct 08, 2020 27.25 27.85 27.09 27.84 610,735 +0.79(+2.93%)
Oct 07, 2020 26.80 27.39 26.48 27.05 396,374 +0.50(+1.89%)
Oct 06, 2020 26.52 27.45 26.42 26.54 459,347 -0.31(-1.17%)
Oct 05, 2020 26.13 26.92 25.80 26.86 546,643 +1.00(+3.85%)
Oct 02, 2020 25.51 26.02 25.12 25.86 782,001 -0.11(-0.43%)
Oct 01, 2020 26.97 27.11 25.85 25.97 574,280 -0.94(-3.48%)
Sep 30, 2020 26.84 27.41 26.66 26.91 368,832 +0.20(+0.76%)
Sep 29, 2020 26.88 27.42 26.50 26.71 356,726 -0.25(-0.92%)
Sep 28, 2020 26.73 27.13 26.17 26.95 398,552 +0.62(+2.36%)
Sep 25, 2020 25.70 26.48 25.24 26.33 411,152 +0.66(+2.59%)
Sep 24, 2020 26.28 26.55 25.41 25.67 553,357 -0.94(-3.52%)
Sep 23, 2020 27.49 27.79 26.47 26.60 669,838 -1.04(-3.76%)
Sep 22, 2020 26.41 27.73 26.13 27.64 711,385 +1.57(+6.04%)
Sep 21, 2020 25.87 26.48 25.56 26.07 882,835 +0.01(+0.03%)
Sep 18, 2020 25.97 26.34 25.62 26.06 681,298 +0.22(+0.86%)
Sep 17, 2020 24.80 26.02 24.80 25.84 436,811 +0.54(+2.15%)
Sep 16, 2020 24.86 25.67 24.68 25.29 365,560 +0.47(+1.89%)
Sep 15, 2020 25.05 25.37 24.70 24.82 474,722 +0.03(+0.14%)
Sep 14, 2020 25.12 25.12 24.56 24.79 614,512 +0.10(+0.41%)
Sep 11, 2020 25.24 25.40 24.64 24.69 625,131 -0.29(-1.16%)
Sep 10, 2020 25.89 26.29 24.81 24.98 615,172 -0.71(-2.75%)
Sep 09, 2020 24.85 25.85 24.81 25.68 627,384 +1.00(+4.07%)
Sep 08, 2020 25.20 26.08 24.63 24.68 682,127 -1.22(-4.71%)
Sep 04, 2020 26.38 26.53 24.48 25.90 977,178 -0.59(-2.23%)
Sep 03, 2020 28.63 28.64 26.41 26.49 910,313 -2.53(-8.71%)
Sep 02, 2020 29.15 29.54 28.44 29.02 650,435 -0.09(-0.29%)
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.