Petmed Express Inc (NQ: PETS )

32.82 USD +0.07 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 33.00 33.87 32.49 32.82 370,103 +0.07(+0.21%)
Jun 10, 2021 34.71 36.10 32.67 32.75 792,742 -1.96(-5.65%)
Jun 09, 2021 34.59 36.07 34.27 34.71 788,115 +0.18(+0.52%)
Jun 08, 2021 32.11 35.20 31.87 34.53 1,222,837 +2.79(+8.79%)
Jun 07, 2021 32.62 32.81 31.56 31.74 910,884 -0.96(-2.94%)
Jun 04, 2021 33.06 36.00 32.53 32.70 1,647,915 -0.31(-0.94%)
Jun 03, 2021 42.20 43.53 32.75 33.01 5,506,917 -13.05(-28.33%)
Jun 02, 2021 29.22 46.67 29.10 46.06 11,074,172 +16.98(+58.39%)
Jun 01, 2021 28.99 29.38 28.90 29.08 503,172 +0.18(+0.62%)
May 28, 2021 28.75 29.69 28.72 28.90 544,397 +0.29(+1.01%)
May 27, 2021 29.16 29.30 28.52 28.61 315,458 -0.48(-1.65%)
May 26, 2021 27.87 29.25 27.87 29.09 401,419 +1.27(+4.57%)
May 25, 2021 28.70 28.90 27.77 27.82 311,098 -0.79(-2.76%)
May 24, 2021 29.19 29.19 28.25 28.61 282,345 +0.08(+0.28%)
May 21, 2021 29.15 29.25 28.50 28.53 338,290 -0.32(-1.11%)
May 20, 2021 28.90 29.35 28.50 28.85 321,273 -0.02(-0.07%)
May 19, 2021 29.14 29.68 28.28 28.87 334,324 -0.47(-1.60%)
May 18, 2021 29.68 29.91 29.17 29.34 345,807 -0.13(-0.44%)
May 17, 2021 28.57 29.99 28.54 29.47 553,492 +0.98(+3.44%)
May 14, 2021 27.87 28.59 27.66 28.49 338,953 +0.76(+2.74%)
May 13, 2021 28.08 28.29 27.12 27.73 520,510 -0.64(-2.26%)
May 12, 2021 29.34 29.58 28.17 28.37 698,563 -1.22(-4.12%)
May 11, 2021 29.47 29.71 28.68 29.59 451,695 -0.17(-0.57%)
May 10, 2021 29.62 30.48 29.13 29.76 450,358 +0.18(+0.61%)
May 07, 2021 31.14 31.14 29.48 29.58 550,396 -0.94(-3.08%)
May 06, 2021 30.23 31.00 30.11 30.52 377,389 +0.18(+0.59%)
May 05, 2021 30.40 30.49 29.41 30.34 467,651 +0.09(+0.30%)
May 04, 2021 29.26 30.35 28.59 30.25 713,676 +0.77(+2.61%)
May 03, 2021 28.46 29.80 27.60 29.48 1,192,169 +0.06(+0.19%)
Apr 30, 2021 29.45 29.57 28.50 29.42 1,541,400 -0.07(-0.22%)
Apr 29, 2021 30.76 31.00 29.14 29.49 1,099,509 -1.25(-4.07%)
Apr 28, 2021 30.78 31.10 30.44 30.74 423,988 +0.01(+0.03%)
Apr 27, 2021 31.64 31.87 30.55 30.73 334,868 -0.74(-2.35%)
Apr 26, 2021 32.00 32.00 31.23 31.47 332,595 -0.36(-1.13%)
Apr 23, 2021 31.53 31.95 31.15 31.83 291,100 +0.38(+1.21%)
Apr 22, 2021 31.57 32.17 31.36 31.45 313,932 -0.15(-0.47%)
Apr 21, 2021 30.81 31.94 30.58 31.60 347,332 +0.85(+2.76%)
Apr 20, 2021 30.51 31.11 30.16 30.75 345,124 +0.02(+0.07%)
Apr 19, 2021 31.97 31.97 30.63 30.73 500,684 -1.05(-3.30%)
Apr 16, 2021 32.34 32.50 31.60 31.78 270,500 -0.41(-1.27%)
Apr 15, 2021 32.74 32.74 31.65 32.19 332,842 -0.28(-0.86%)
Apr 14, 2021 32.55 33.11 32.16 32.47 277,794 -0.07(-0.22%)
Apr 13, 2021 32.73 32.80 31.81 32.54 434,193 -0.21(-0.64%)
Apr 12, 2021 33.39 33.59 32.24 32.75 371,401 -0.36(-1.09%)
Apr 09, 2021 32.70 33.26 32.38 33.11 255,900 +0.20(+0.61%)
Apr 08, 2021 33.78 33.78 32.13 32.91 522,705 -0.60(-1.79%)
Apr 07, 2021 34.09 34.30 33.38 33.51 267,520 -0.79(-2.30%)
Apr 06, 2021 34.46 34.89 33.61 34.30 440,754 +0.13(+0.38%)
Apr 05, 2021 33.55 34.19 33.09 34.17 482,621 +0.17(+0.50%)
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.