Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		28.54	28.54	28.54	0	+0.09(+0.30%)
Aug 30, 2018	28.57	28.83	28.25	28.46	622,995	-0.09(-0.30%)
Aug 29, 2018	28.86	28.86	27.71	28.54	679,660	-0.34(-1.18%)
Aug 28, 2018	28.66	29.10	28.45	28.89	409,013	+0.36(+1.25%)
Aug 27, 2018	28.79	29.12	28.35	28.53	520,599	-0.26(-0.89%)
Aug 24, 2018	29.72	29.92	28.78	28.79	595,392	-0.93(-3.14%)
Aug 23, 2018	29.35	29.88	28.87	29.72	411,249	+0.45(+1.54%)
Aug 22, 2018	29.70	29.96	29.15	29.27	519,938	-0.37(-1.23%)
Aug 21, 2018	29.97	29.97	29.42	29.63	444,721	-0.30(-1.01%)
Aug 20, 2018	29.31	30.26	29.31	29.94	468,205	+0.61(+2.10%)
Aug 17, 2018	28.63	29.78	28.33	29.32	457,469	+0.70(+2.45%)
Aug 16, 2018	28.93	29.26	28.38	28.62	447,706	-0.08(-0.27%)
Aug 15, 2018	29.25	29.45	28.68	28.70	515,282	-0.66(-2.25%)
Aug 14, 2018	29.28	29.48	29.16	29.36	416,333	+0.08(+0.27%)
Aug 13, 2018	29.32	29.70	29.10	29.28	457,449	-0.02(-0.05%)
Aug 10, 2018	29.59	29.91	29.17	29.30	388,444	-0.26(-0.87%)
Aug 09, 2018	29.42	29.90	29.10	29.56	398,255	+0.25(+0.85%)
Aug 08, 2018	29.37	29.43	28.86	29.31	433,676	-0.15(-0.50%)
Aug 07, 2018	29.49	30.01	29.13	29.45	673,898	-0.06(-0.21%)
Aug 06, 2018	29.69	29.90	29.41	29.52	345,081	-0.16(-0.55%)
Aug 03, 2018	29.28	29.83	29.25	29.68	545,776	+0.36(+1.22%)
Aug 02, 2018	29.16	29.52	28.60	29.32	727,310	+0.48(+1.67%)
Aug 01, 2018	28.73	29.67	28.58	28.84	713,409	+0.16(+0.57%)
Jul 31, 2018	28.40	28.93	27.95	28.68	892,570	+0.19(+0.68%)
Jul 30, 2018	27.50	28.88	27.37	28.48	990,511	+1.12(+4.09%)
Jul 27, 2018	27.76	28.14	27.33	27.36	934,292	-0.55(-1.96%)
Jul 26, 2018	27.91	28.49	27.33	27.91	1,236,619	-0.23(-0.82%)
Jul 25, 2018	27.11	28.35	27.11	28.14	1,578,071	+1.15(+4.26%)
Jul 24, 2018	27.49	27.86	26.46	26.99	2,518,652	-0.36(-1.30%)
Jul 23, 2018	26.85	27.46	25.89	27.35	6,024,892	-3.69(-11.89%)
Jul 20, 2018	31.72	32.01	30.79	31.04	1,041,345	-0.91(-2.85%)
Jul 19, 2018	31.29	32.25	31.12	31.95	907,740	+0.48(+1.52%)
Jul 18, 2018	31.04	31.55	30.91	31.47	695,524	+0.42(+1.37%)
Jul 17, 2018	30.12	31.10	29.90	31.05	655,929	+0.88(+2.92%)
Jul 16, 2018	30.01	30.80	29.32	30.17	893,554	+0.05(+0.18%)
Jul 13, 2018	29.23	30.31	29.03	30.11	1,031,613	+0.88(+3.01%)
Jul 12, 2018	27.91	29.30	27.67	29.23	766,664	+1.33(+4.76%)
Jul 11, 2018	27.97	28.47	27.65	27.91	764,045	-0.16(-0.58%)
Jul 10, 2018	28.79	29.20	27.46	28.07	1,312,304	-0.73(-2.52%)
Jul 09, 2018	29.47	30.91	28.05	28.79	2,596,543	-4.12(-12.53%)
Jul 06, 2018	33.57	33.64	32.80	32.92	719,587	-0.73(-2.16%)
Jul 05, 2018		33.81	32.42	33.64	1,129,562	+0.30(+0.90%)
Jul 03, 2018		33.34	33.34	33.34	0	-1.08(-3.14%)
Jul 02, 2018	33.81	34.52	33.23	34.42	633,656	+0.40(+1.18%)
Jun 29, 2018		34.71	33.79	34.02	825,753	-0.46(-1.34%)
Jun 28, 2018	35.40	35.55	34.01	34.49	991,548	-1.17(-3.29%)
Jun 27, 2018	35.50	36.17	35.30	35.66	1,310,504	+0.11(+0.30%)
Jun 26, 2018	35.10	35.59	34.62	35.55	538,110	+0.53(+1.52%)
Jun 25, 2018	35.14	35.64	34.60	35.02	762,116	-0.33(-0.94%)
Jun 22, 2018	34.79	35.44	34.45	35.35	792,369	+0.66(+1.91%)
Jun 21, 2018	35.24	35.46	34.59	34.69	570,608	-0.48(-1.36%)
Jun 20, 2018	34.67	35.26	34.08	35.17	595,371	+0.60(+1.74%)
Jun 19, 2018	34.49	34.62	33.74	34.56	740,468	-0.08(-0.25%)
Jun 18, 2018	33.86	34.68	33.54	34.65	587,190	+0.72(+2.12%)
Jun 15, 2018		33.98	33.11	33.93	897,297	+0.82(+2.47%)
Jun 14, 2018	33.25	33.72	32.79	33.11	758,246	-0.06(-0.19%)
Jun 13, 2018	32.42	33.19	31.98	33.17	635,979	+0.76(+2.36%)
Jun 12, 2018	31.87	32.57	31.67	32.41	635,327	+0.49(+1.55%)
Jun 11, 2018	30.83	32.15	30.83	31.91	778,738	+1.18(+3.85%)
Jun 08, 2018	30.06	30.96	30.06	30.73	426,948	+0.67(+2.24%)
Jun 07, 2018	30.50	30.75	29.74	30.06	411,031	-0.43(-1.42%)
Jun 06, 2018	29.97	30.55	29.63	30.49	744,276	+0.63(+2.09%)
Jun 05, 2018	29.26	30.11	29.25	29.87	610,124	+0.59(+2.03%)
Jun 04, 2018	28.55	29.53	28.52	29.27	1,382,473	+0.80(+2.79%)