Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	23.14	23.16	22.45	22.51	433,607	-0.64(-2.77%)
Dec 30, 2021	22.93	23.47	22.93	23.15	397,979	+0.36(+1.56%)
Dec 29, 2021	23.51	23.59	22.53	22.79	423,559	-0.86(-3.65%)
Dec 28, 2021	24.07	24.42	23.62	23.66	185,216	-0.54(-2.25%)
Dec 27, 2021	23.64	24.31	23.54	24.20	339,281	+0.70(+2.99%)
Dec 23, 2021	23.21	23.78	23.21	23.50	207,802	+0.15(+0.65%)
Dec 22, 2021	23.36	23.73	23.07	23.34	190,075	+0.04(+0.15%)
Dec 21, 2021	23.39	23.73	23.13	23.31	261,772	+0.11(+0.46%)
Dec 20, 2021	22.78	23.26	22.45	23.20	415,979	+0.01(+0.04%)
Dec 17, 2021	22.92	23.42	22.36	23.19	1,828,673	+0.37(+1.64%)
Dec 16, 2021	23.10	23.33	22.55	22.82	447,442	-0.24(-1.04%)
Dec 15, 2021	23.26	23.26	22.42	23.06	582,962	-0.15(-0.65%)
Dec 14, 2021	23.31	24.05	23.02	23.21	567,764	-0.12(-0.50%)
Dec 13, 2021	22.44	23.88	22.44	23.33	450,516	+0.76(+3.35%)
Dec 10, 2021	23.39	23.83	22.38	22.57	543,780	-0.88(-3.76%)
Dec 09, 2021	24.12	24.34	23.37	23.45	275,587	-0.61(-2.55%)
Dec 08, 2021	24.27	24.59	24.07	24.07	175,050	-0.29(-1.17%)
Dec 07, 2021	24.10	24.65	24.10	24.35	201,404	+0.43(+1.79%)
Dec 06, 2021	24.10	24.25	23.75	23.92	316,613	-0.20(-0.81%)
Dec 03, 2021	23.86	24.20	23.42	24.12	348,812	-0.02(-0.07%)
Dec 02, 2021	24.31	24.82	23.77	24.14	250,086	-0.06(-0.26%)
Dec 01, 2021	24.80	25.13	24.12	24.20	317,134	-0.17(-0.69%)
Nov 30, 2021	25.53	25.53	24.32	24.37	387,190	-1.21(-4.74%)
Nov 29, 2021	25.91	26.10	24.96	25.58	264,738	-0.30(-1.17%)
Nov 26, 2021	24.85	25.95	24.55	25.88	387,064	+0.54(+2.14%)
Nov 24, 2021	25.05	25.73	24.85	25.34	240,868	+0.16(+0.64%)
Nov 23, 2021	25.38	25.50	24.49	25.18	531,963	-0.34(-1.33%)
Nov 22, 2021	26.23	26.32	25.09	25.52	469,388	-0.69(-2.65%)
Nov 19, 2021	26.14	26.68	26.02	26.21	387,111	-0.05(-0.20%)
Nov 18, 2021	25.76	26.36	26.01	26.27	328,113	-0.56(-2.09%)
Nov 17, 2021	27.07	27.60	26.73	26.83	232,060	-0.26(-0.95%)
Nov 16, 2021	26.35	27.25	26.17	27.09	214,026	+0.80(+3.05%)
Nov 15, 2021	26.53	26.71	26.13	26.28	229,392	-0.17(-0.64%)
Nov 12, 2021	26.37	26.59	26.00	26.45	204,888	+0.04(+0.17%)
Nov 11, 2021	26.68	27.61	26.24	26.41	241,032	+0.04(+0.13%)
Nov 10, 2021	26.39			26.37	769,283	-0.24(-0.90%)
Nov 09, 2021	27.84	27.95	26.46	26.61	408,000	-1.33(-4.75%)
Nov 08, 2021	27.17	28.24	26.94	27.94	248,566	+0.63(+2.32%)
Nov 05, 2021	27.79	28.32	27.20	27.31	322,668	-0.46(-1.67%)
Nov 04, 2021	27.95	28.38	27.59	27.77	504,020	-0.46(-1.62%)
Nov 03, 2021	26.16	28.82	26.09	28.23	1,247,776	+2.14(+8.22%)
Nov 02, 2021	25.72	26.14	25.45	26.09	352,120	+0.36(+1.41%)
Nov 01, 2021	25.03	25.85	25.08	25.72	439,200	+0.64(+2.57%)
Oct 29, 2021	24.70	25.31		25.08	334,713	+0.20(+0.82%)
Oct 28, 2021	23.32	24.90	23.28	24.88	538,965	+1.61(+6.90%)
Oct 27, 2021	25.04	25.04	23.18	23.27	669,531	-1.80(-7.18%)
Oct 26, 2021	23.72			25.07	1,004,832	+0.39(+1.57%)
Oct 25, 2021	23.78	24.99	23.78	24.68	1,033,057	+0.82(+3.44%)
Oct 22, 2021	23.77	23.98	23.26	23.86	313,363	+0.11(+0.45%)
Oct 21, 2021	23.84	24.09	23.69	23.76	213,901	-0.08(-0.33%)
Oct 20, 2021	23.97	24.08	23.72	23.84	258,991	-0.19(-0.81%)
Oct 19, 2021	23.85	24.07	23.48	24.03	207,841	+0.20(+0.85%)
Oct 18, 2021	24.22	24.26	23.62	23.83	317,975	-0.41(-1.67%)
Oct 15, 2021	24.44	24.49	24.01	24.23	264,704	+0.12(+0.51%)
Oct 14, 2021	24.06	24.30	23.83	24.11	353,448	+0.17(+0.70%)
Oct 13, 2021	23.31	23.98	23.29	23.94	226,140	+0.60(+2.57%)
Oct 12, 2021	23.31	23.50	23.09	23.34	221,658	+0.16(+0.68%)
Oct 11, 2021	23.44	23.55	23.05	23.18	291,839	-0.15(-0.64%)
Oct 08, 2021	23.43	23.64	23.20	23.33	257,516	-0.07(-0.30%)
Oct 07, 2021	23.51	23.90	23.36	23.40	325,488	-0.07(-0.30%)
Oct 06, 2021	23.43	23.92	23.10	23.48	300,195	-0.09(-0.37%)
Oct 05, 2021	23.72	23.75	23.10	23.56	326,148	-0.19(-0.82%)
Oct 04, 2021	23.43	24.06	23.07	23.76	477,838	+0.25(+1.05%)