Skip to main content

Petmed Express Inc (NQ: PETS )

3.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 4.030 4.070 3.900 3.980 208,083 -0.05(-1.24%)
Oct 08, 2024 3.760 4.030 3.680 4.030 201,613 +0.25(+6.61%)
Oct 07, 2024 3.890 3.966 3.650 3.780 216,286 -0.11(-2.83%)
Oct 04, 2024 4.150 4.150 3.850 3.890 229,091 -0.24(-5.81%)
Oct 03, 2024 3.870 4.190 3.830 4.130 290,314 +0.24(+6.17%)
Oct 02, 2024 3.680 3.900 3.670 3.890 221,520 +0.19(+5.14%)
Oct 01, 2024 3.680 3.750 3.610 3.700 201,403 +0.02(+0.54%)
Sep 30, 2024 3.690 3.760 3.620 3.680 127,266 +0.00(+0.00%)
Sep 27, 2024 3.660 3.775 3.650 3.680 185,785 +0.04(+1.10%)
Sep 26, 2024 3.570 3.680 3.570 3.640 110,946 +0.09(+2.54%)
Sep 25, 2024 3.510 3.590 3.480 3.550 132,821 +0.03(+0.85%)
Sep 24, 2024 3.470 3.590 3.470 3.520 129,108 +0.03(+0.86%)
Sep 23, 2024 3.510 3.580 3.430 3.490 182,345 -0.01(-0.29%)
Sep 20, 2024 3.760 3.760 3.495 3.500 441,977 -0.28(-7.41%)
Sep 19, 2024 3.700 3.790 3.675 3.780 212,400 +0.16(+4.42%)
Sep 18, 2024 3.660 3.780 3.610 3.620 250,112 -0.05(-1.36%)
Sep 17, 2024 3.580 3.805 3.560 3.670 204,818 +0.10(+2.80%)
Sep 16, 2024 3.630 3.655 3.550 3.570 131,173 -0.02(-0.56%)
Sep 13, 2024 3.600 3.675 3.545 3.590 156,131 +0.01(+0.28%)
Sep 12, 2024 3.430 3.610 3.375 3.580 253,937 +0.19(+5.60%)
Sep 11, 2024 3.330 3.410 3.260 3.390 257,267 +0.09(+2.73%)
Sep 10, 2024 3.280 3.335 3.170 3.300 247,052 +0.02(+0.61%)
Sep 09, 2024 3.330 3.380 3.260 3.280 127,069 -0.01(-0.30%)
Sep 06, 2024 3.420 3.420 3.260 3.290 191,144 -0.10(-2.95%)
Sep 05, 2024 3.320 3.530 3.280 3.390 234,337 +0.08(+2.42%)
Sep 04, 2024 3.220 3.420 3.200 3.310 196,605 +0.09(+2.80%)
Sep 03, 2024 3.170 3.230 3.120 3.220 134,780 +0.03(+0.94%)
Aug 30, 2024 3.120 3.240 3.120 3.190 175,656 +0.08(+2.57%)
Aug 29, 2024 3.120 3.180 3.020 3.110 208,598 +0.01(+0.32%)
Aug 28, 2024 3.050 3.135 3.050 3.100 152,957 +0.02(+0.65%)
Aug 27, 2024 3.070 3.140 3.044 3.080 187,120 -0.02(-0.65%)
Aug 26, 2024 3.160 3.170 3.075 3.100 135,886 +0.00(+0.00%)
Aug 23, 2024 3.070 3.190 3.070 3.100 157,860 +0.06(+1.97%)
Aug 22, 2024 3.100 3.160 2.990 3.040 229,200 -0.05(-1.62%)
Aug 21, 2024 3.160 3.165 3.090 3.090 208,691 -0.07(-2.22%)
Aug 20, 2024 3.220 3.250 3.160 3.160 135,371 -0.08(-2.47%)
Aug 19, 2024 3.150 3.320 3.110 3.240 183,130 +0.12(+3.85%)
Aug 16, 2024 3.170 3.210 3.080 3.120 213,160 -0.03(-0.95%)
Aug 15, 2024 3.190 3.270 3.150 3.150 180,307 +0.02(+0.64%)
Aug 14, 2024 3.180 3.270 3.125 3.130 209,234 -0.06(-1.88%)
Aug 13, 2024 2.950 3.230 2.900 3.190 370,610 +0.25(+8.50%)
Aug 12, 2024 3.100 3.100 2.935 2.940 417,223 -0.15(-4.85%)
Aug 09, 2024 3.220 3.240 3.080 3.090 309,702 -0.17(-5.21%)
Aug 08, 2024 3.200 3.300 3.080 3.260 396,933 +0.10(+3.16%)
Aug 07, 2024 3.690 3.690 3.140 3.160 713,139 -0.53(-14.36%)
Aug 06, 2024 3.640 3.820 3.560 3.690 442,243 +0.14(+3.94%)
Aug 05, 2024 3.590 3.590 3.500 3.550 300,786 -0.12(-3.27%)
Aug 02, 2024 3.750 3.885 3.670 3.670 241,458 -0.14(-3.67%)
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.