Indicators

Petmed Express Inc (NQ: PETS )

4.180 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	25.27	25.64	24.99	25.15	1,253,727	-0.12(-0.48%)
Sep 28, 2017	27.07	27.11	24.96	25.27	3,322,230	-2.03(-7.42%)
Sep 27, 2017	26.75	27.43	26.75	27.29	778,780	+0.57(+2.13%)
Sep 26, 2017	26.06	26.88	26.01	26.72	964,155	+0.67(+2.56%)
Sep 25, 2017	26.79	27.19	25.97	26.06	982,265	-0.74(-2.77%)
Sep 22, 2017	27.19	27.49	26.69	26.80	970,930	-0.39(-1.45%)
Sep 21, 2017	26.91	27.29	26.69	27.19	802,153	+0.22(+0.82%)
Sep 20, 2017	26.81	27.38	26.51	26.97	848,586	+0.16(+0.59%)
Sep 19, 2017	27.28	27.28	25.88	26.81	1,731,443	-0.35(-1.28%)
Sep 18, 2017	26.91	27.47	26.91	27.16	701,760	+0.19(+0.70%)
Sep 15, 2017	27.79	27.84	26.79	26.97	1,171,814	-0.87(-3.13%)
Sep 14, 2017	27.40	27.95	26.85	27.85	1,157,452	+0.26(+0.93%)
Sep 13, 2017	28.99	29.04	27.45	27.59	1,725,530	-1.46(-5.01%)
Sep 12, 2017	28.19	29.22	27.98	29.04	1,179,111	+0.86(+3.07%)
Sep 11, 2017	27.39	28.40	27.39	28.18	725,121	+0.80(+2.91%)
Sep 08, 2017	27.38	27.47	26.97	27.38	745,845	+0.02(+0.06%)
Sep 07, 2017	28.03	28.64	27.16	27.37	1,276,387	-0.79(-2.80%)
Sep 06, 2017	27.87	28.36	27.74	28.16	573,258	+0.24(+0.84%)
Sep 05, 2017	27.38	28.04	26.78	27.92	917,463	+0.46(+1.66%)

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.