Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	19.27	19.69	19.24	19.46	498,665	+0.22(+1.12%)
Dec 30, 2019	19.13	19.41	18.99	19.25	453,151	+0.10(+0.52%)
Dec 27, 2019	19.20	19.26	18.87	19.15	269,395	+0.07(+0.37%)
Dec 26, 2019	19.45	19.47	18.85	19.08	331,257	-0.37(-1.89%)
Dec 24, 2019	19.43	19.77	19.31	19.44	265,044	+0.04(+0.21%)
Dec 23, 2019	19.53	19.66	19.34	19.40	445,498	-0.07(-0.38%)
Dec 20, 2019	19.10	19.53	19.02	19.48	1,110,576	+0.47(+2.48%)
Dec 19, 2019	19.17	19.17	18.55	19.01	537,085	-0.17(-0.86%)
Dec 18, 2019	19.03	19.43	18.84	19.17	455,325	+0.12(+0.65%)
Dec 17, 2019	18.72	19.10	18.61	19.05	359,874	+0.41(+2.22%)
Dec 16, 2019	19.13	19.23	18.50	18.63	597,645	-0.50(-2.60%)
Dec 13, 2019	19.51	19.55	19.08	19.13	507,609	-0.03(-0.17%)
Dec 12, 2019	19.03	19.58	18.83	19.16	409,421	+0.26(+1.36%)
Dec 11, 2019	19.11	19.30	18.83	18.91	605,660	-0.26(-1.34%)
Dec 10, 2019	18.77	19.19	18.57	19.16	716,839	+0.34(+1.80%)
Dec 09, 2019	18.43	18.98	18.43	18.82	508,774	+0.36(+1.93%)
Dec 06, 2019	18.13	18.67	18.05	18.47	493,831	+0.35(+1.92%)
Dec 05, 2019	17.93	18.25	17.76	18.12	466,971	+0.17(+0.97%)
Dec 04, 2019	18.28	18.48	17.91	17.95	628,039	-0.23(-1.27%)
Dec 03, 2019	18.36	18.62	18.00	18.18	632,923	-0.32(-1.74%)
Dec 02, 2019	18.95	18.98	18.50	18.50	733,054	-0.39(-2.06%)
Nov 29, 2019	19.00	19.11	18.79	18.89	257,067	-0.25(-1.30%)
Nov 27, 2019	19.47	19.64	19.01	19.14	334,417	-0.18(-0.94%)
Nov 26, 2019	19.76	19.99	19.23	19.32	655,240	-0.45(-2.26%)
Nov 25, 2019	19.15	19.92	19.10	19.77	535,920	+0.68(+3.58%)
Nov 22, 2019	19.46	19.68	19.07	19.08	570,093	-0.21(-1.09%)
Nov 21, 2019	19.66	20.10	19.25	19.30	731,249	-0.27(-1.40%)
Nov 20, 2019	18.89	19.57	18.79	19.57	753,619	+0.57(+3.01%)
Nov 19, 2019	18.85	19.03	18.53	19.00	683,869	+0.24(+1.28%)
Nov 18, 2019	18.83	19.18	18.62	18.76	565,561	-0.04(-0.22%)
Nov 15, 2019	18.51	18.96	18.36	18.80	501,203	+0.34(+1.84%)
Nov 14, 2019	19.10	19.10	18.35	18.46	556,597	-0.55(-2.87%)
Nov 13, 2019	19.32	19.38	18.88	19.01	1,036,829	-0.39(-2.00%)
Nov 12, 2019	18.99	19.48	18.88	19.39	842,638	+0.28(+1.47%)
Nov 11, 2019	18.94	19.38	18.80	19.11	513,528	-0.03(-0.17%)
Nov 08, 2019	19.10	19.39	19.06	19.15	453,464	+0.00(+0.00%)
Nov 07, 2019	19.46	19.57	19.04	19.15	617,735	-0.26(-1.32%)
Nov 06, 2019	18.79	19.45	18.34	19.40	883,860	+0.66(+3.53%)
Nov 05, 2019	18.23	19.00	18.22	18.74	880,878	+0.25(+1.37%)
Nov 04, 2019	19.06	19.17	18.37	18.49	1,116,866	-0.57(-2.97%)
Nov 01, 2019	19.31	19.67	18.83	19.06	1,040,961	-0.10(-0.50%)
Oct 31, 2019	20.10	20.17	19.09	19.15	1,324,773	-1.01(-5.01%)
Oct 30, 2019	20.66	20.85	20.12	20.16	852,402	-0.52(-2.49%)
Oct 29, 2019	21.10	21.19	20.14	20.68	1,081,129	-0.40(-1.90%)
Oct 28, 2019	20.92	21.31	20.72	21.08	787,856	-0.03(-0.16%)
Oct 25, 2019	20.90	21.63	20.86	21.11	1,057,751	-0.01(-0.04%)
Oct 24, 2019	21.57	22.16	21.06	21.12	1,607,867	-0.48(-2.23%)
Oct 23, 2019	22.25	22.74	21.18	21.60	2,518,017	-0.79(-3.51%)
Oct 22, 2019	21.38	22.65	20.45	22.39	3,471,898	+1.12(+5.27%)
Oct 21, 2019	18.79	21.97	18.65	21.26	9,269,503	+5.37(+33.74%)
Oct 18, 2019	16.21	16.22	15.42	15.90	1,442,287	-0.47(-2.85%)
Oct 17, 2019	15.74	16.46	15.65	16.37	928,503	+0.81(+5.21%)
Oct 16, 2019	15.35	15.70	15.23	15.56	560,073	+0.24(+1.55%)
Oct 15, 2019	15.29	15.66	15.14	15.32	683,838	+0.14(+0.94%)
Oct 14, 2019	15.24	15.36	14.80	15.18	519,892	-0.19(-1.25%)
Oct 11, 2019	15.35	15.73	15.18	15.37	827,029	+0.17(+1.13%)
Oct 10, 2019	15.27	15.51	14.97	15.20	449,757	-0.02(-0.16%)
Oct 09, 2019	15.30	15.34	15.06	15.22	482,556	+0.07(+0.49%)
Oct 08, 2019	15.05	15.21	14.90	15.15	431,157	+0.00(+0.00%)
Oct 07, 2019	15.09	15.34	14.95	15.15	647,370	+0.06(+0.38%)
Oct 04, 2019	14.98	15.14	14.74	15.09	456,308	+0.07(+0.49%)
Oct 03, 2019	14.77	15.06	14.55	15.02	728,593	+0.22(+1.49%)
Oct 02, 2019	14.56	14.97	14.20	14.80	716,593	+0.18(+1.23%)