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 (%)
Jun 30, 2023 13.81 13.83 13.46 13.47 429,586 -0.27(-1.99%)
Jun 29, 2023 13.60 13.79 13.49 13.74 304,667 +0.22(+1.66%)
Jun 28, 2023 13.71 13.71 13.32 13.52 361,653 -0.23(-1.70%)
Jun 27, 2023 13.65 13.81 13.44 13.75 398,058 +0.14(+1.00%)
Jun 26, 2023 13.46 13.74 13.42 13.62 454,506 +0.20(+1.46%)
Jun 23, 2023 13.36 13.69 13.25 13.42 2,003,986 +0.06(+0.44%)
Jun 22, 2023 13.44 13.49 12.96 13.36 642,440 -0.07(-0.51%)
Jun 21, 2023 13.96 13.98 13.43 13.43 498,912 -0.56(-3.98%)
Jun 20, 2023 13.82 14.13 13.68 13.99 893,194 +0.23(+1.70%)
Jun 16, 2023 13.73 13.86 13.43 13.75 5,397,856 +0.13(+0.93%)
Jun 15, 2023 13.50 13.64 13.06 13.63 1,112,147 -0.59(-4.12%)
May 08, 2023 14.40 14.40 14.07 14.21 337,834 -0.16(-1.13%)
May 05, 2023 14.26 14.59 14.26 14.37 279,992 +0.35(+2.53%)
May 04, 2023 14.06 14.19 13.83 14.02 219,722 -0.05(-0.34%)
May 03, 2023 14.36 14.62 14.06 14.07 292,779 -0.31(-2.13%)
May 02, 2023 14.57 14.57 14.08 14.37 390,035 -0.19(-1.31%)
May 01, 2023 14.63 14.66 14.41 14.57 298,925 -0.14(-0.98%)
Apr 28, 2023 14.57 15.29 14.55 14.71 733,153 +0.14(+0.99%)
Apr 27, 2023 14.57 14.63 14.38 14.57 350,851 +0.04(+0.26%)
Apr 26, 2023 14.49 14.69 14.45 14.53 287,662 +0.02(+0.13%)
Apr 25, 2023 14.60 14.67 14.45 14.51 225,808 -0.18(-1.24%)
Apr 24, 2023 14.73 14.84 14.60 14.69 199,222 -0.03(-0.19%)
Apr 21, 2023 14.75 14.86 14.62 14.72 248,963 -0.07(-0.45%)
Apr 20, 2023 14.64 14.99 14.64 14.79 224,844 +0.03(+0.19%)
Apr 19, 2023 14.83 14.92 14.60 14.76 275,969 -0.19(-1.28%)
Apr 18, 2023 15.04 15.10 14.83 14.95 370,937 -0.07(-0.45%)
Apr 17, 2023 15.03 15.24 14.82 15.02 378,585 -0.03(-0.19%)
Apr 14, 2023 15.10 15.23 14.82 15.04 272,828 +0.05(+0.32%)
Apr 13, 2023 14.95 15.06 14.75 15.00 258,478 +0.16(+1.10%)
Apr 12, 2023 15.20 15.20 14.80 14.83 228,098 -0.32(-2.08%)
Apr 11, 2023 14.96 15.21 14.93 15.15 357,654 +0.28(+1.87%)
Apr 10, 2023 14.74 15.13 14.63 14.87 440,009 +0.14(+0.98%)
Apr 06, 2023 14.91 14.95 14.59 14.73 389,984 -0.14(-0.97%)
Apr 05, 2023 15.37 15.37 14.87 14.87 319,850 -0.53(-3.42%)
Apr 04, 2023 15.91 15.91 15.22 15.40 396,677 -0.45(-2.84%)
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.