Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

4.230 +0.010 (+0.24%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 7.230 7.240 6.730 6.930 2,639,531 -0.31(-4.28%)
Nov 29, 2023 7.320 7.500 7.110 7.240 405,714 -0.07(-0.96%)
Nov 28, 2023 7.190 7.410 6.990 7.310 545,679 +0.08(+1.11%)
Nov 27, 2023 7.510 7.510 7.160 7.230 451,980 -0.27(-3.60%)
Nov 24, 2023 7.510 7.600 7.330 7.500 313,408 -0.04(-0.53%)
Nov 22, 2023 7.710 7.830 7.510 7.540 192,137 -0.17(-2.14%)
Nov 21, 2023 7.680 7.820 7.550 7.705 404,825 -0.01(-0.19%)
Nov 20, 2023 7.600 7.740 7.550 7.720 444,510 +0.10(+1.31%)
Nov 17, 2023 7.700 7.935 7.600 7.620 425,091 +0.02(+0.26%)
Nov 16, 2023 7.800 7.895 7.460 7.600 384,538 -0.40(-5.00%)
Nov 15, 2023 7.910 8.272 7.910 8.000 489,030 +0.10(+1.27%)
Nov 14, 2023 7.660 8.080 7.660 7.900 563,166 +0.45(+6.04%)
Nov 13, 2023 7.100 7.690 7.030 7.450 753,157 +0.27(+3.76%)
Nov 10, 2023 7.340 7.350 6.920 7.180 341,572 -0.16(-2.18%)
Nov 09, 2023 7.280 7.450 7.185 7.340 366,049 +0.05(+0.69%)
Nov 08, 2023 7.190 7.310 7.030 7.290 357,555 +0.14(+1.96%)
Nov 07, 2023 7.040 7.240 6.850 7.150 639,149 +0.05(+0.70%)
Nov 06, 2023 7.200 7.330 6.920 7.100 600,250 -0.11(-1.53%)
Nov 03, 2023 7.330 7.480 7.150 7.210 660,956 +0.02(+0.28%)
Nov 02, 2023 7.120 7.380 6.970 7.190 677,067 +0.19(+2.71%)
Nov 01, 2023 6.870 7.250 6.751 7.000 1,186,865 +0.11(+1.60%)
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%)
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.