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

Petmed Express Inc (NQ: PETS )

4.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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 4.580 229,523 +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 3.890 229,091 -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%)
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.