Skip to main content

Petmed Express Inc (NQ: PETS )

4.790 -0.050 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.47 32.53 29.63 29.99 957,787 -1.70(-5.37%)
Feb 25, 2021 30.71 32.40 30.35 31.69 1,164,675 +1.38(+4.56%)
Feb 24, 2021 29.36 30.51 28.94 30.31 663,424 +1.13(+3.88%)
Feb 23, 2021 28.73 29.41 27.09 29.18 731,070 +0.09(+0.30%)
Feb 22, 2021 29.70 30.19 28.85 29.09 984,920 -1.34(-4.40%)
Feb 19, 2021 31.12 31.61 30.09 30.43 599,094 -0.54(-1.73%)
Feb 18, 2021 31.74 31.75 30.41 30.96 532,674 -1.07(-3.34%)
Feb 17, 2021 32.70 32.81 31.01 32.04 540,196 -0.69(-2.11%)
Feb 16, 2021 33.01 34.01 31.79 32.73 1,252,743 +0.67(+2.10%)
Feb 12, 2021 30.96 32.38 30.74 32.05 645,276 +1.08(+3.49%)
Feb 11, 2021 30.79 31.46 30.20 30.97 534,763 +0.79(+2.63%)
Feb 10, 2021 30.29 30.89 29.06 30.18 729,177 -0.15(-0.48%)
Feb 09, 2021 30.99 31.74 30.24 30.33 610,217 -0.62(-2.01%)
Feb 08, 2021 30.25 31.90 30.24 30.95 738,987 +0.89(+2.96%)
Feb 05, 2021 30.74 31.34 29.60 30.06 792,157 -0.68(-2.22%)
Feb 04, 2021 31.84 32.35 30.68 30.74 889,968 -0.54(-1.71%)
Feb 03, 2021 30.59 31.88 29.40 31.28 1,265,931 +1.18(+3.90%)
Feb 02, 2021 30.45 31.95 28.26 30.10 1,278,041 -0.03(-0.09%)
Feb 01, 2021 32.87 33.06 28.36 30.13 1,702,587 -2.88(-8.72%)
Jan 29, 2021 35.22 36.02 32.42 33.00 1,208,606 +0.29(+0.90%)
Jan 28, 2021 37.55 45.80 31.75 32.71 3,875,545 -11.72(-26.37%)
Jan 27, 2021 34.22 48.88 33.63 44.43 7,314,630 +11.18(+33.64%)
Jan 26, 2021 30.13 33.44 29.38 33.24 1,698,655 +3.16(+10.49%)
Jan 25, 2021 26.63 33.45 26.63 30.09 3,331,750 +3.61(+13.64%)
Jan 22, 2021 25.92 26.57 25.64 26.48 709,981 +0.52(+2.02%)
Jan 21, 2021 25.63 26.07 25.09 25.95 1,086,170 +0.42(+1.65%)
Jan 20, 2021 26.20 26.27 25.33 25.53 2,105,105 -0.48(-1.85%)
Jan 19, 2021 29.16 29.23 25.75 26.01 2,903,485 -3.77(-12.67%)
Jan 15, 2021 30.27 30.32 28.82 29.79 1,041,827 -0.48(-1.59%)
Jan 14, 2021 29.18 30.96 28.99 30.27 967,814 +1.32(+4.56%)
Jan 13, 2021 29.29 30.21 28.82 28.94 721,152 -0.21(-0.74%)
Jan 12, 2021 29.15 29.48 28.93 29.16 693,429 +0.14(+0.47%)
Jan 11, 2021 29.01 29.49 28.65 29.02 660,862 -0.13(-0.44%)
Jan 08, 2021 29.16 29.18 28.54 29.15 455,675 +0.16(+0.56%)
Jan 07, 2021 29.16 29.28 28.58 28.99 402,674 +0.09(+0.33%)
Jan 06, 2021 29.12 29.55 28.22 28.89 889,228 -0.23(-0.79%)
Jan 05, 2021 28.21 29.59 28.21 29.12 500,287 +0.96(+3.41%)
Jan 04, 2021 27.77 28.22 27.19 28.16 549,474 +0.67(+2.43%)
Dec 31, 2020 27.50 27.50 27.50 511,616 -0.32(-1.14%)
Dec 30, 2020 28.23 28.69 27.80 27.81 511,616 -0.18(-0.64%)
Dec 29, 2020 28.77 29.14 27.33 27.99 806,095 -0.75(-2.63%)
Dec 28, 2020 29.36 29.48 28.46 28.75 764,960 -0.21(-0.74%)
Dec 24, 2020 29.07 29.84 28.90 28.96 283,922 +0.01(+0.03%)
Dec 23, 2020 29.04 29.15 28.35 28.95 463,358 +0.00(+0.00%)
Dec 22, 2020 28.94 29.08 28.42 28.95 1,199,870 +0.17(+0.60%)
Dec 21, 2020 27.41 28.83 27.22 28.78 722,280 +1.23(+4.45%)
Dec 18, 2020 27.58 28.31 27.26 27.56 1,018,507 +0.13(+0.47%)
Dec 17, 2020 27.18 28.10 27.07 27.43 639,663 +0.12(+0.44%)
Dec 16, 2020 26.50 27.49 26.43 27.31 536,013 +1.01(+3.85%)
Dec 15, 2020 26.33 26.45 25.99 26.29 450,788 +0.18(+0.69%)
Dec 14, 2020 25.81 26.30 25.73 26.11 659,977 +0.49(+1.91%)
Dec 11, 2020 25.37 25.81 25.29 25.63 348,869 +0.21(+0.84%)
Dec 10, 2020 25.71 25.71 25.38 25.41 289,661 -0.53(-2.05%)
Dec 09, 2020 25.81 26.05 25.15 25.94 432,390 +0.11(+0.43%)
Dec 08, 2020 24.87 25.83 24.82 25.83 535,119 +0.99(+4.01%)
Dec 07, 2020 25.27 25.48 24.69 24.84 482,004 -0.21(-0.86%)
Dec 04, 2020 24.93 25.08 24.81 25.05 412,416 +0.18(+0.72%)
Dec 03, 2020 25.16 25.18 24.79 24.87 471,972 -0.12(-0.48%)
Dec 02, 2020 24.91 25.41 24.87 24.99 422,873 +0.03(+0.14%)
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.