Indicators

Petmed Express Inc (NQ: PETS )

4.190 +0.020 (+0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5.353	5.383	5.272	5.272	370,652	-0.07(-1.32%)
Sep 28, 2006	5.328	5.383	5.282	5.343	305,981	+0.01(+0.19%)
Sep 27, 2006	5.459	5.479	5.312	5.333	726,782	-0.16(-2.94%)
Sep 26, 2006	5.348	5.605	5.348	5.494	525,849	+0.16(+2.93%)
Sep 25, 2006	5.509	5.509	5.267	5.338	613,716	-0.12(-2.13%)
Sep 22, 2006	5.651	5.752	5.302	5.454	1,192,231	-0.18(-3.23%)
Sep 21, 2006	5.484	5.705	5.439	5.636	1,106,603	+0.18(+3.33%)
Sep 20, 2006	5.322	5.555	5.307	5.454	1,034,093	+0.17(+3.25%)
Sep 19, 2006	5.227	5.287	5.131	5.282	1,093,139	+0.08(+1.55%)
Sep 18, 2006	5.247	5.363	5.126	5.201	820,642	-0.02(-0.39%)
Sep 15, 2006	5.333	5.338	5.191	5.221	690,066	-0.07(-1.34%)
Sep 14, 2006	5.151	5.312	5.050	5.292	1,007,718	+0.14(+2.75%)
Sep 13, 2006	5.131	5.151	4.924	5.151	553,384	+0.04(+0.79%)
Sep 12, 2006	5.030	5.166	4.999	5.110	991,804	+0.11(+2.12%)
Sep 11, 2006	4.848	5.045	4.843	5.004	1,527,048	+0.14(+2.91%)
Sep 08, 2006	4.949	4.949	4.848	4.863	748,801	-0.02(-0.41%)
Sep 07, 2006	4.924	5.045	4.802	4.883	2,295,547	+0.02(+0.42%)
Sep 06, 2006	5.262	5.285	4.797	4.863	7,773,545	-0.46(-8.72%)
Sep 05, 2006	6.060	6.085	5.292	5.328	5,703,334	-0.94(-15.06%)

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.