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 (%)
Jul 31, 2017	36.44	37.26	35.84	35.91	751,210	-0.63(-1.72%)
Jul 28, 2017	36.68	37.00	35.53	36.54	974,364	-0.45(-1.20%)
Jul 27, 2017	37.95	38.45	35.72	36.98	1,388,969	-1.19(-3.13%)
Jul 26, 2017	36.53	38.26	36.36	38.18	1,281,681	+1.86(+5.12%)
Jul 25, 2017	36.25	36.92	35.11	36.32	1,601,866	+0.10(+0.27%)
Jul 24, 2017	32.68	36.65	32.35	36.22	5,814,507	+5.60(+18.28%)
Jul 21, 2017	29.51	30.63	29.46	30.62	1,414,920	+1.17(+3.98%)
Jul 20, 2017	30.37	30.41	29.31	29.45	683,579	-0.89(-2.94%)
Jul 19, 2017	30.31	30.74	30.22	30.34	683,788	+0.05(+0.15%)
Jul 18, 2017	29.69	30.50	29.48	30.30	768,575	+0.63(+2.11%)
Jul 17, 2017	30.03	30.03	29.29	29.67	632,470	-0.32(-1.08%)
Jul 14, 2017	30.23	30.40	29.92	30.00	350,369	-0.23(-0.77%)
Jul 13, 2017	29.90	30.70	29.90	30.23	499,587	+0.13(+0.43%)
Jul 12, 2017	30.00	30.35	29.84	30.10	494,022	+0.30(+1.01%)
Jul 11, 2017	28.85	29.90	27.27	29.80	1,228,731	-0.80(-2.62%)
Jul 10, 2017	31.32	31.45	29.70	30.60	669,556	-0.59(-1.89%)
Jul 07, 2017	29.88	31.28	29.88	31.19	608,513	+1.20(+4.01%)
Jul 06, 2017	30.12	30.28	29.26	29.99	433,018	-0.37(-1.22%)
Jul 05, 2017	30.64	30.67	30.01	30.36	353,629	-0.27(-0.89%)

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.