Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PetMed Express, Inc. - Common Stock (NQ: PETS )

5.070 +0.220 (+4.54%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 4.830 5.120 4.820 5.070 247,055 +0.22(+4.54%)
Dec 23, 2024 4.950 5.050 4.840 4.850 298,633 -0.12(-2.41%)
Dec 20, 2024 5.090 5.350 4.940 4.970 544,170 -0.16(-3.12%)
Dec 19, 2024 5.340 5.450 4.990 5.130 180,634 -0.15(-2.84%)
Dec 18, 2024 5.600 5.660 5.270 5.280 255,834 -0.30(-5.38%)
Dec 17, 2024 5.480 5.665 5.449 5.580 196,850 +0.12(+2.20%)
Dec 16, 2024 5.530 5.800 5.410 5.460 310,097 -0.05(-0.91%)
Dec 13, 2024 5.700 5.830 5.455 5.510 289,965 -0.19(-3.33%)
Dec 12, 2024 5.970 6.080 5.649 5.700 289,545 -0.33(-5.47%)
Dec 11, 2024 6.700 6.700 6.030 6.030 273,126 -0.55(-8.36%)
Dec 10, 2024 6.520 6.715 6.160 6.580 477,461 -0.02(-0.30%)
Dec 09, 2024 5.970 6.850 5.860 6.600 860,158 +0.85(+14.78%)
Dec 06, 2024 5.400 5.940 5.355 5.750 550,080 +0.44(+8.29%)
Dec 05, 2024 5.420 5.620 5.280 5.310 377,653 -0.11(-2.03%)
Dec 04, 2024 5.020 5.510 4.925 5.420 541,996 +0.43(+8.62%)
Dec 03, 2024 4.520 5.035 4.440 4.990 368,111 +0.42(+9.19%)
Dec 02, 2024 4.620 4.620 4.395 4.570 202,087 -0.06(-1.30%)
Nov 29, 2024 4.740 4.785 4.630 4.630 78,585 -0.07(-1.49%)
Nov 27, 2024 4.720 4.810 4.670 4.700 76,964 +0.03(+0.64%)
Nov 26, 2024 4.750 4.780 4.660 4.670 122,293 -0.09(-1.89%)
Nov 25, 2024 4.850 4.990 4.760 4.760 316,844 -0.02(-0.42%)
Nov 22, 2024 4.700 4.850 4.690 4.780 144,894 +0.14(+3.02%)
Nov 21, 2024 4.630 4.690 4.525 4.640 151,684 +0.06(+1.31%)
Nov 20, 2024 4.540 4.715 4.530 4.580 229,682 +0.05(+1.10%)
Nov 19, 2024 4.550 4.611 4.410 4.530 122,732 +0.06(+1.34%)
Nov 18, 2024 4.720 4.720 4.470 4.470 172,020 -0.23(-4.89%)
Nov 15, 2024 5.040 5.040 4.685 4.700 240,680 -0.37(-7.30%)
Nov 14, 2024 5.240 5.360 5.020 5.070 231,770 -0.21(-3.89%)
Nov 13, 2024 5.180 5.425 5.100 5.275 285,920 +0.11(+2.03%)
Nov 12, 2024 5.370 5.480 5.135 5.170 218,158 -0.25(-4.61%)
Nov 11, 2024 5.480 5.630 5.200 5.420 506,440 -0.14(-2.52%)
Nov 08, 2024 5.720 5.720 5.250 5.560 475,401 -0.17(-2.97%)
Nov 07, 2024 4.300 5.900 4.300 5.730 3,083,921 +1.51(+35.78%)
Nov 06, 2024 4.360 4.360 4.160 4.220 264,051 -0.04(-1.06%)
Nov 05, 2024 4.190 4.285 4.080 4.265 232,083 +0.04(+1.07%)
Nov 04, 2024 4.170 4.390 4.170 4.220 270,305 +0.03(+0.72%)
Nov 01, 2024 4.100 4.200 4.040 4.190 134,591 +0.09(+2.20%)
Oct 31, 2024 4.050 4.142 3.970 4.100 217,431 +0.07(+1.74%)
Oct 30, 2024 4.100 4.149 4.010 4.030 143,667 -0.05(-1.23%)
Oct 29, 2024 4.140 4.170 4.070 4.080 91,699 -0.07(-1.69%)
Oct 28, 2024 3.870 4.160 3.857 4.150 239,495 +0.28(+7.24%)
Oct 25, 2024 3.850 3.915 3.815 3.870 81,227 +0.02(+0.52%)
Oct 24, 2024 3.950 4.080 3.775 3.850 180,290 -0.05(-1.28%)
Oct 23, 2024 4.100 4.100 3.800 3.900 169,325 -0.20(-4.88%)
Oct 22, 2024 3.900 4.230 3.820 4.100 382,186 +0.18(+4.59%)
Oct 21, 2024 3.980 3.988 3.895 3.920 128,622 -0.06(-1.51%)
Oct 18, 2024 3.960 4.010 3.925 3.980 84,366 +0.01(+0.25%)
Oct 17, 2024 4.030 4.040 3.890 3.970 137,288 -0.08(-1.98%)
Oct 16, 2024 4.100 4.215 4.030 4.050 226,696 -0.05(-1.22%)
Oct 15, 2024 4.000 4.170 3.980 4.100 181,221 +0.10(+2.50%)
Oct 14, 2024 3.900 4.015 3.850 4.000 179,099 +0.10(+2.56%)
Oct 11, 2024 3.840 3.930 3.780 3.900 97,084 +0.04(+1.04%)
Oct 10, 2024 3.930 3.980 3.830 3.860 123,961 -0.12(-3.02%)
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 3.890 229,691 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.