Petmed Express Inc (NQ: PETS )

4.150 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 4.060 4.170 4.050 4.150 267,240 +0.10(+2.47%)
Apr 22, 2024 4.100 4.110 4.015 4.050 392,889 -0.06(-1.46%)
Apr 19, 2024 4.100 4.130 4.060 4.110 325,163 +0.00(+0.00%)
Apr 18, 2024 4.240 4.250 4.055 4.110 374,902 -0.11(-2.61%)
Apr 17, 2024 4.180 4.350 4.165 4.220 566,607 +0.05(+1.20%)
Apr 16, 2024 4.060 4.235 4.010 4.170 473,789 +0.06(+1.46%)
Apr 15, 2024 4.110 4.170 4.030 4.110 534,764 -0.05(-1.20%)
Apr 12, 2024 4.160 4.180 4.090 4.160 338,535 +0.02(+0.48%)
Apr 11, 2024 4.280 4.310 4.115 4.140 290,213 -0.14(-3.27%)
Apr 10, 2024 4.390 4.396 4.200 4.280 423,665 -0.17(-3.82%)
Apr 09, 2024 4.660 4.740 4.430 4.450 322,657 -0.18(-3.89%)
Apr 08, 2024 4.580 4.780 4.570 4.630 473,153 +0.06(+1.31%)
Apr 05, 2024 4.760 4.760 4.545 4.570 398,773 -0.18(-3.79%)
Apr 04, 2024 4.770 4.830 4.730 4.750 307,748 -0.01(-0.21%)
Apr 03, 2024 4.720 4.800 4.610 4.760 283,395 +0.00(+0.00%)
Apr 02, 2024 4.660 4.840 4.560 4.760 387,922 +0.08(+1.71%)
Apr 01, 2024 4.840 4.870 4.590 4.680 513,857 -0.11(-2.30%)
Mar 28, 2024 4.840 4.830 4.780 4.790 280,661 -0.05(-1.03%)
Mar 27, 2024 4.870 4.955 4.810 4.840 262,531 -0.03(-0.62%)
Mar 26, 2024 4.800 4.985 4.760 4.870 384,391 +0.11(+2.31%)
Mar 25, 2024 4.700 4.780 4.700 4.760 313,928 +0.06(+1.28%)
Mar 22, 2024 4.760 4.775 4.670 4.700 261,084 -0.05(-1.05%)
Mar 21, 2024 4.840 4.860 4.730 4.750 306,217 -0.08(-1.66%)
Mar 20, 2024 4.750 4.920 4.730 4.830 267,316 +0.08(+1.68%)
Mar 19, 2024 4.760 4.810 4.710 4.750 322,727 -0.01(-0.21%)
Mar 18, 2024 4.870 4.880 4.745 4.760 385,074 -0.09(-1.86%)
Mar 15, 2024 4.720 4.900 4.720 4.850 588,462 +0.10(+2.11%)
Mar 14, 2024 4.760 4.810 4.680 4.750 561,105 +0.00(+0.00%)
Mar 13, 2024 4.840 4.940 4.730 4.750 612,808 -0.13(-2.66%)
Mar 12, 2024 5.130 5.130 4.810 4.880 386,107 -0.26(-5.06%)
Mar 11, 2024 5.030 5.155 5.020 5.140 189,486 +0.12(+2.39%)
Mar 08, 2024 5.060 5.131 5.010 5.020 164,676 +0.01(+0.20%)
Mar 07, 2024 5.020 5.080 4.835 5.010 383,486 +0.04(+0.80%)
Mar 06, 2024 5.130 5.200 4.955 4.970 296,863 -0.14(-2.74%)
Mar 05, 2024 5.120 5.370 5.050 5.110 360,583 -0.02(-0.39%)
Mar 04, 2024 5.020 5.140 4.880 5.130 351,060 +0.12(+2.40%)
Mar 01, 2024 5.050 5.085 4.960 5.010 277,777 -0.05(-0.99%)
Feb 29, 2024 5.100 5.185 5.010 5.060 289,843 +0.01(+0.20%)
Feb 28, 2024 5.110 5.160 5.015 5.050 279,380 -0.11(-2.13%)
Feb 27, 2024 5.150 5.260 5.140 5.160 377,988 +0.04(+0.78%)
Feb 26, 2024 5.300 5.300 5.070 5.120 352,563 -0.16(-3.03%)
Feb 23, 2024 5.210 5.360 5.200 5.280 468,894 +0.13(+2.52%)
Feb 22, 2024 5.100 5.300 5.045 5.150 341,093 +0.02(+0.39%)
Feb 21, 2024 5.200 5.225 5.075 5.130 390,007 -0.06(-1.16%)
Feb 20, 2024 5.160 5.280 5.120 5.190 381,475 -0.02(-0.38%)
Feb 16, 2024 5.260 5.340 5.155 5.210 614,100 -0.11(-2.07%)
Feb 15, 2024 5.260 5.536 5.260 5.320 453,859 +0.04(+0.76%)
Feb 14, 2024 5.430 5.455 5.262 5.280 389,296 -0.08(-1.49%)
Feb 13, 2024 5.790 5.790 5.345 5.360 586,953 -0.58(-9.76%)
Feb 12, 2024 6.030 6.169 5.768 5.940 679,167 -0.04(-0.67%)
Feb 09, 2024 5.780 6.240 5.360 5.980 798,789 +0.11(+1.87%)
Feb 08, 2024 5.920 6.070 5.815 5.870 804,773 -0.07(-1.18%)
Feb 07, 2024 6.020 6.050 5.810 5.940 308,574 -0.06(-1.00%)
Feb 06, 2024 6.000 6.150 5.960 6.000 324,489 +0.00(+0.00%)
Feb 05, 2024 6.030 6.150 5.830 6.000 356,146 -0.10(-1.64%)
Feb 02, 2024 6.230 6.370 6.090 6.100 466,552 -0.20(-3.17%)
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.