Skip to main content

Petmed Express Inc (NQ: PETS )

3.790 +0.075 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.750 3.905 3.680 3.790 208,638 +0.08(+2.02%)
Jul 18, 2024 3.910 3.925 3.700 3.715 300,148 -0.22(-5.59%)
Jul 17, 2024 4.040 4.130 3.875 3.935 263,900 -0.10(-2.60%)
Jul 16, 2024 3.900 4.040 3.880 4.040 257,275 +0.19(+4.94%)
Jul 15, 2024 3.910 3.970 3.850 3.850 214,622 -0.07(-1.79%)
Jul 12, 2024 3.940 4.000 3.840 3.920 211,886 +0.03(+0.77%)
Jul 11, 2024 3.700 3.930 3.670 3.890 328,129 +0.22(+5.99%)
Jul 10, 2024 3.680 3.730 3.630 3.670 219,804 +0.00(+0.00%)
Jul 09, 2024 3.850 3.850 3.660 3.670 456,714 -0.18(-4.68%)
Jul 08, 2024 3.870 3.930 3.820 3.850 376,947 -0.02(-0.52%)
Jul 05, 2024 4.000 4.050 3.860 3.870 281,705 -0.13(-3.25%)
Jul 03, 2024 4.010 4.050 3.955 4.000 217,978 -0.02(-0.50%)
Jul 02, 2024 4.030 4.075 4.005 4.020 238,256 -0.02(-0.50%)
Jul 01, 2024 4.110 4.170 3.990 4.040 546,515 -0.01(-0.25%)
Jun 28, 2024 4.180 4.290 3.920 4.050 3,588,256 -0.13(-3.11%)
Jun 27, 2024 4.080 4.490 3.990 4.180 757,465 +0.12(+2.96%)
Jun 26, 2024 4.140 4.195 4.010 4.060 378,987 -0.12(-2.87%)
Jun 25, 2024 4.230 4.230 4.075 4.180 318,162 -0.08(-1.99%)
Jun 24, 2024 4.420 4.420 4.190 4.265 331,868 -0.15(-3.29%)
Jun 21, 2024 4.510 4.615 4.370 4.410 416,188 -0.09(-2.00%)
Jun 20, 2024 4.300 4.540 4.230 4.500 444,068 +0.18(+4.17%)
Jun 18, 2024 4.280 4.430 4.230 4.320 319,576 +0.02(+0.47%)
Jun 17, 2024 4.090 4.325 4.050 4.300 445,712 +0.17(+4.12%)
Jun 14, 2024 4.130 4.180 4.010 4.130 460,702 -0.06(-1.43%)
Jun 13, 2024 4.210 4.212 4.105 4.190 512,013 +0.02(+0.48%)
Jun 12, 2024 4.110 4.450 4.035 4.170 950,940 -0.54(-11.46%)
Jun 11, 2024 4.250 4.750 4.200 4.710 965,883 +0.51(+12.14%)
Jun 10, 2024 4.360 4.360 4.150 4.200 296,292 -0.14(-3.23%)
Jun 07, 2024 4.210 4.425 4.110 4.340 318,693 +0.11(+2.60%)
Jun 06, 2024 4.080 4.310 4.030 4.230 303,268 +0.17(+4.19%)
Jun 05, 2024 4.120 4.140 4.025 4.060 191,809 -0.05(-1.22%)
Jun 04, 2024 4.210 4.250 4.100 4.110 199,966 -0.15(-3.52%)
Jun 03, 2024 4.360 4.450 4.160 4.260 284,105 +0.00(+0.00%)
May 31, 2024 4.100 4.270 4.060 4.260 257,033 +0.21(+5.19%)
May 30, 2024 4.140 4.250 4.050 4.050 283,685 -0.03(-0.74%)
May 29, 2024 4.210 4.290 4.080 4.080 310,961 -0.10(-2.39%)
May 28, 2024 4.160 4.285 4.080 4.180 323,795 +0.06(+1.46%)
May 24, 2024 4.100 4.160 3.990 4.120 285,446 +0.08(+1.98%)
May 23, 2024 4.150 4.190 4.015 4.040 307,483 -0.08(-1.94%)
May 22, 2024 4.300 4.315 4.060 4.120 394,635 -0.18(-4.19%)
May 21, 2024 4.560 4.590 4.195 4.300 367,888 -0.32(-6.93%)
May 20, 2024 4.600 4.740 4.551 4.620 248,525 +0.04(+0.87%)
May 17, 2024 4.610 4.660 4.490 4.580 215,802 -0.01(-0.33%)
May 16, 2024 4.700 4.725 4.485 4.595 338,619 +0.06(+1.43%)
May 15, 2024 4.850 4.850 4.420 4.530 514,199 -0.30(-6.31%)
May 14, 2024 4.880 5.090 4.800 4.835 663,265 +0.18(+3.98%)
May 13, 2024 4.110 4.710 4.110 4.650 727,034 +0.57(+13.97%)
May 10, 2024 4.280 4.290 4.060 4.080 272,375 -0.20(-4.67%)
May 09, 2024 4.260 4.290 4.210 4.280 293,332 +0.02(+0.35%)
May 08, 2024 4.150 4.285 4.070 4.265 237,968 +0.10(+2.40%)
May 07, 2024 4.220 4.250 4.145 4.165 232,512 -0.05(-1.30%)
May 06, 2024 4.120 4.235 4.045 4.220 373,290 +0.17(+4.20%)
May 03, 2024 4.030 4.115 3.990 4.050 248,382 +0.07(+1.76%)
May 02, 2024 4.000 4.070 3.940 3.980 274,438 +0.02(+0.51%)
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.