Indicators

Petmed Express Inc (NQ: PETS )

4.080 -0.200 (-4.67%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.233	8.536	8.106	8.334	1,076,944	+0.19(+2.36%)
Mar 30, 2009	8.177	8.268	7.990	8.142	787,293	-0.16(-1.95%)
Mar 26, 2009	8.096	8.511	8.096	8.304	1,134,836	+0.15(+1.86%)
Mar 25, 2009	8.379	8.607	7.955	8.152	1,022,571	-0.21(-2.48%)
Mar 24, 2009	8.668	8.668	8.344	8.359	667,557	-0.33(-3.84%)
Mar 23, 2009	8.319	8.703	8.202	8.693	866,780	+0.53(+6.44%)
Mar 20, 2009	8.329	8.470	8.056	8.167	555,691	-0.10(-1.16%)
Mar 19, 2009	8.142	8.334	7.965	8.263	572,856	+0.12(+1.49%)
Mar 18, 2009	7.808	8.228	7.661	8.142	889,123	+0.29(+3.67%)
Mar 17, 2009	7.742	7.885	7.661	7.853	510,010	+0.09(+1.11%)
Mar 16, 2009	7.752	7.843	7.596	7.767	633,853	+0.04(+0.52%)
Mar 13, 2009	7.778	7.808	7.520	7.727	818,266	-0.06(-0.78%)
Mar 12, 2009	7.070	7.828	7.070	7.788	1,260,210	+0.70(+9.92%)
Mar 11, 2009	6.923	7.086	6.847	7.085	585,087	+0.21(+3.09%)
Mar 10, 2009	6.898	7.075	6.706	6.872	502,389	+0.09(+1.27%)
Mar 09, 2009	6.847	6.943	6.675	6.786	471,093	-0.12(-1.76%)
Mar 06, 2009	6.721	6.918	6.650	6.908	900,401	+0.20(+3.02%)
Mar 05, 2009	6.943	7.024	6.690	6.706	981,345	-0.32(-4.60%)
Mar 04, 2009	6.923	7.075	6.877	7.029	804,877	+0.18(+2.58%)

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.