Petmed Express Inc (NQ: PETS )

4.100 +0.070 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.489 5.734 5.489 5.630 717,103 +0.09(+1.67%)
Sep 29, 2005 5.674 5.679 5.451 5.538 950,574 -0.17(-3.04%)
Sep 28, 2005 5.924 5.973 5.657 5.712 824,376 -0.27(-4.45%)
Sep 27, 2005 6.016 6.114 5.842 5.978 882,781 -0.11(-1.79%)
Sep 26, 2005 6.000 6.109 5.989 6.087 629,787 +0.17(+2.94%)
Sep 23, 2005 5.913 6.032 5.706 5.913 589,247 +0.10(+1.68%)
Sep 22, 2005 5.815 5.945 5.435 5.815 1,390,584 +0.19(+3.38%)
Sep 21, 2005 6.168 6.226 5.570 5.625 1,765,736 -0.50(-8.16%)
Sep 20, 2005 6.359 6.551 6.049 6.125 1,249,476 -0.20(-3.18%)
Sep 19, 2005 6.190 6.331 6.114 6.326 653,645 +0.23(+3.74%)
Sep 16, 2005 6.081 6.201 5.924 6.098 457,135 +0.03(+0.45%)
Sep 15, 2005 6.348 6.348 5.924 6.070 679,338 -0.17(-2.70%)
Sep 14, 2005 6.244 6.386 6.201 6.239 537,295 +0.00(+0.00%)
Sep 13, 2005 6.369 6.386 6.185 6.239 608,376 -0.07(-1.03%)
Sep 12, 2005 6.163 6.359 6.163 6.304 1,260,012 +0.23(+3.76%)
Sep 09, 2005 6.141 6.185 5.984 6.076 712,547 +0.01(+0.09%)
Sep 08, 2005 6.016 6.114 5.869 6.070 1,301,303 +0.08(+1.36%)
Sep 07, 2005 5.973 6.359 5.935 5.989 2,527,810 +0.07(+1.19%)
Sep 06, 2005 5.701 5.951 5.657 5.918 1,687,756 +0.24(+4.21%)
Sep 02, 2005 5.706 5.706 5.598 5.679 435,067 +0.01(+0.10%)
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.