Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	12.84	13.01	12.57	12.60	1,507,566	-0.14(-1.07%)
Jun 27, 2019	12.86	12.99	12.64	12.74	798,402	-0.10(-0.81%)
Jun 26, 2019	12.37	12.86	12.37	12.84	844,862	+0.52(+4.24%)
Jun 25, 2019	12.44	12.56	12.30	12.32	660,762	-0.06(-0.52%)
Jun 24, 2019	12.58	12.59	12.28	12.38	1,084,291	-0.20(-1.60%)
Jun 21, 2019	12.90	12.94	12.41	12.58	1,341,648	-0.32(-2.49%)
Jun 20, 2019	13.31	13.43	12.74	12.90	973,752	-0.39(-2.96%)
Jun 19, 2019	13.82	13.83	13.28	13.30	756,836	-0.52(-3.78%)
Jun 18, 2019	14.23	14.47	13.77	13.82	891,854	-0.34(-2.39%)
Jun 17, 2019	14.17	14.32	13.75	14.16	561,724	+0.01(+0.06%)
Jun 14, 2019	14.15	14.42	14.08	14.15	670,140	+0.00(+0.00%)
Jun 13, 2019	14.26	14.32	13.87	14.15	624,444	-0.08(-0.56%)
Jun 12, 2019	14.27	14.40	13.84	14.23	645,698	-0.06(-0.39%)
Jun 11, 2019	14.19	14.76	14.09	14.29	715,671	+0.23(+1.66%)
Jun 10, 2019	13.80	14.17	13.73	14.05	561,467	+0.35(+2.52%)
Jun 07, 2019	13.62	13.87	13.62	13.71	584,942	+0.07(+0.53%)
Jun 06, 2019	14.17	14.29	13.61	13.64	606,201	-0.51(-3.64%)
Jun 05, 2019	14.75	14.84	14.07	14.15	882,133	-0.45(-3.08%)
Jun 04, 2019	14.23	14.79	14.22	14.60	689,575	+0.47(+3.30%)
Jun 03, 2019	14.02	14.60	14.01	14.13	905,644	+0.09(+0.63%)
May 31, 2019	14.05	14.25	13.96	14.05	620,762	-0.25(-1.74%)
May 30, 2019	14.49	14.55	14.05	14.30	546,973	-0.19(-1.33%)
May 29, 2019	14.39	14.55	14.21	14.49	858,885	+0.03(+0.22%)
May 28, 2019	14.65	14.77	14.44	14.46	610,198	-0.19(-1.32%)
May 24, 2019	14.89	15.06	14.56	14.65	673,498	-0.14(-0.98%)
May 23, 2019	14.83	14.98	14.64	14.79	829,271	-0.18(-1.23%)
May 22, 2019	15.11	15.28	14.79	14.98	729,644	-0.20(-1.32%)
May 21, 2019	15.49	15.57	15.18	15.18	773,060	-0.29(-1.87%)
May 20, 2019	15.38	15.65	15.26	15.47	684,786	-0.05(-0.31%)
May 17, 2019	15.63	15.94	15.49	15.52	480,590	-0.17(-1.08%)
May 16, 2019	16.17	16.24	15.62	15.69	460,941	-0.47(-2.93%)
May 15, 2019	15.67	16.27	15.51	16.16	1,092,848	+0.46(+2.93%)
May 14, 2019	15.27	15.76	15.11	15.70	727,110	+0.52(+3.40%)
May 13, 2019	15.41	15.59	14.95	15.18	1,121,576	-0.36(-2.30%)
May 10, 2019	15.99	16.09	15.41	15.54	767,627	-0.48(-2.97%)
May 09, 2019	16.14	16.37	15.92	16.02	793,118	-0.18(-1.13%)
May 08, 2019	15.68	16.39	15.68	16.20	1,429,099	+0.53(+3.39%)
May 07, 2019	15.51	15.87	15.33	15.67	1,596,956	+0.03(+0.20%)
May 06, 2019	15.80	16.95	15.47	15.64	4,826,508	-1.58(-9.17%)
May 03, 2019	17.34	17.37	16.91	17.22	1,593,361	+0.00(+0.00%)
May 02, 2019	17.07	17.53	17.07	17.22	810,402	+0.12(+0.70%)
May 01, 2019	17.38	17.45	17.07	17.10	1,793,218	-0.24(-1.37%)
Apr 30, 2019	17.91	17.94	17.22	17.33	606,682	-0.56(-3.10%)
Apr 29, 2019	17.47	17.94	17.47	17.89	430,870	+0.45(+2.59%)
Apr 26, 2019	17.58	17.78	17.41	17.44	512,633	-0.17(-0.99%)
Apr 25, 2019	17.79	17.85	17.33	17.61	436,830	-0.28(-1.55%)
Apr 24, 2019	17.49	18.02	17.49	17.89	625,839	+0.48(+2.73%)
Apr 23, 2019	17.22	17.58	17.07	17.41	851,178	+0.27(+1.57%)
Apr 22, 2019	17.73	17.73	16.86	17.14	961,946	-0.56(-3.14%)
Apr 18, 2019	17.47	17.73	17.30	17.70	858,128	+0.26(+1.50%)
Apr 17, 2019	17.79	17.94	17.34	17.44	703,592	-0.24(-1.35%)
Apr 16, 2019	17.87	17.98	17.38	17.68	444,065	-0.12(-0.67%)
Apr 15, 2019	17.97	18.14	17.79	17.79	583,783	-0.16(-0.88%)
Apr 12, 2019	18.64	18.91	17.91	17.95	715,947	-0.63(-3.41%)
Apr 11, 2019	18.74	18.93	18.55	18.59	578,224	-0.17(-0.93%)
Apr 10, 2019	18.60	18.96	18.51	18.76	738,981	+0.22(+1.20%)
Apr 09, 2019	18.39	18.68	18.11	18.54	592,332	+0.13(+0.73%)
Apr 08, 2019	18.37	18.67	18.22	18.41	536,770	-0.01(-0.04%)
Apr 05, 2019	18.33	18.68	18.25	18.41	454,147	+0.07(+0.39%)
Apr 04, 2019	18.27	18.48	18.19	18.34	559,505	+0.07(+0.39%)
Apr 03, 2019	18.28	18.37	18.06	18.27	438,201	+0.12(+0.66%)
Apr 02, 2019	18.33	18.41	18.05	18.15	567,092	-0.19(-1.04%)