Skip to main content

Petmed Express Inc (NQ: PETS )

4.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.480 7.034 5.500 6.890 4,474,976 -2.29(-24.95%)
Oct 30, 2023 9.420 9.450 9.090 9.180 705,745 -0.18(-1.92%)
Oct 27, 2023 9.410 9.583 9.322 9.360 240,680 -0.04(-0.43%)
Oct 26, 2023 9.380 9.530 9.260 9.400 236,372 +0.01(+0.11%)
Oct 25, 2023 9.390 9.470 9.210 9.390 341,208 +0.00(+0.00%)
Oct 24, 2023 10.09 10.53 9.270 9.390 729,310 -0.68(-6.75%)
Oct 23, 2023 9.870 10.16 9.760 10.07 439,900 +0.13(+1.31%)
Oct 20, 2023 9.920 9.970 9.740 9.940 478,041 +0.04(+0.40%)
Oct 19, 2023 10.01 10.18 9.820 9.900 278,311 -0.24(-2.37%)
Oct 18, 2023 10.42 10.49 10.04 10.14 310,148 -0.38(-3.57%)
Oct 17, 2023 10.00 10.60 10.00 10.52 335,272 +0.46(+4.52%)
Oct 16, 2023 9.820 10.41 9.860 10.06 393,203 +0.36(+3.71%)
Oct 13, 2023 9.410 9.750 9.300 9.700 265,622 +0.33(+3.52%)
Oct 12, 2023 9.880 9.880 9.340 9.370 505,811 -0.52(-5.26%)
Oct 11, 2023 9.930 10.07 9.780 9.890 251,968 -0.04(-0.40%)
Oct 10, 2023 9.890 10.19 9.850 9.930 300,641 +0.04(+0.40%)
Oct 09, 2023 9.760 10.04 9.640 9.890 379,417 +0.09(+0.92%)
Oct 06, 2023 9.630 9.880 9.500 9.800 495,762 +0.15(+1.55%)
Oct 05, 2023 9.850 9.865 9.590 9.650 409,108 -0.22(-2.23%)
Oct 04, 2023 10.02 10.13 9.800 9.870 337,845 -0.22(-2.18%)
Oct 03, 2023 11.00 11.00 10.06 10.09 322,092 -0.95(-8.61%)
Oct 02, 2023 10.25 11.20 10.12 11.04 817,220 +0.79(+7.71%)
Sep 29, 2023 10.29 10.52 10.19 10.25 322,333 +0.04(+0.39%)
Sep 28, 2023 10.43 10.49 10.19 10.21 291,499 -0.28(-2.67%)
Sep 27, 2023 10.66 10.79 10.46 10.49 222,328 -0.14(-1.32%)
Sep 26, 2023 10.83 10.91 10.59 10.63 278,501 -0.22(-2.03%)
Sep 25, 2023 10.91 10.87 10.74 10.85 229,507 -0.12(-1.09%)
Sep 22, 2023 11.11 11.26 10.94 10.97 223,571 -0.15(-1.35%)
Sep 21, 2023 11.19 11.33 11.09 11.12 290,897 -0.18(-1.59%)
Sep 20, 2023 11.65 11.65 11.27 11.30 323,770 -0.35(-3.00%)
Sep 19, 2023 11.57 11.78 11.51 11.65 355,432 +0.07(+0.60%)
Sep 18, 2023 11.80 11.80 11.32 11.58 288,944 -0.14(-1.19%)
Sep 15, 2023 11.59 11.75 11.23 11.72 1,503,844 +0.20(+1.74%)
Sep 14, 2023 11.39 11.74 11.31 11.52 413,859 +0.17(+1.50%)
Sep 13, 2023 11.07 11.40 10.96 11.35 362,410 +0.35(+3.18%)
Sep 12, 2023 11.05 11.12 10.84 11.00 267,307 -0.04(-0.36%)
Sep 11, 2023 10.88 11.19 10.77 11.04 471,611 +0.24(+2.22%)
Sep 08, 2023 10.92 10.92 10.48 10.80 604,075 -0.14(-1.28%)
Sep 07, 2023 11.25 11.25 10.80 10.94 322,570 -0.33(-2.93%)
Sep 06, 2023 11.14 11.27 10.96 11.27 436,504 +0.09(+0.81%)
Sep 05, 2023 11.47 11.50 11.12 11.18 357,956 -0.38(-3.29%)
Sep 01, 2023 11.28 11.58 11.28 11.56 392,624 +0.29(+2.57%)
Aug 31, 2023 11.32 11.53 11.26 11.27 316,334 -0.08(-0.70%)
Aug 30, 2023 11.21 11.46 11.08 11.35 415,437 +0.10(+0.89%)
Aug 29, 2023 11.42 11.44 11.19 11.25 237,753 -0.18(-1.57%)
Aug 28, 2023 11.30 11.61 11.30 11.43 295,340 +0.16(+1.42%)
Aug 25, 2023 11.17 11.38 11.17 11.27 307,649 +0.13(+1.17%)
Aug 24, 2023 11.22 11.29 10.98 11.14 619,762 -0.19(-1.68%)
Aug 23, 2023 11.27 11.47 11.10 11.33 429,946 -0.01(-0.09%)
Aug 22, 2023 11.39 11.45 11.05 11.34 422,353 -0.09(-0.79%)
Aug 21, 2023 11.87 12.02 11.40 11.43 454,237 -0.48(-4.03%)
Aug 18, 2023 11.94 12.23 11.87 11.91 423,246 -0.13(-1.08%)
Aug 17, 2023 12.43 12.60 12.00 12.04 280,160 -0.37(-2.98%)
Aug 16, 2023 12.42 12.60 12.28 12.41 378,654 -0.01(-0.08%)
Aug 15, 2023 12.57 12.58 12.32 12.42 293,444 -0.15(-1.19%)
Aug 14, 2023 12.68 12.73 12.41 12.57 290,865 -0.19(-1.49%)
Aug 11, 2023 12.64 12.90 12.63 12.76 397,663 +0.17(+1.35%)
Aug 10, 2023 12.47 12.62 12.37 12.59 441,954 +0.22(+1.82%)
Aug 09, 2023 12.81 12.81 12.36 12.37 944,553 -0.39(-3.06%)
Aug 08, 2023 12.92 12.92 12.56 12.76 428,899 -0.28(-2.17%)
Aug 07, 2023 12.95 13.09 12.77 13.04 378,313 +0.07(+0.53%)
Aug 04, 2023 12.95 13.04 12.72 12.97 403,618 +0.01(+0.07%)
Aug 03, 2023 13.17 13.20 12.71 12.96 509,851 -0.16(-1.19%)
Aug 02, 2023 13.43 13.62 13.09 13.12 831,385 -0.35(-2.61%)
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.