Petmed Express Inc (NQ: PETS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.07	14.27	13.98	14.07	619,881	-0.25(-1.74%)
May 30, 2019	14.51	14.57	14.07	14.32	546,197	-0.19(-1.33%)
May 29, 2019	14.41	14.57	14.24	14.51	857,665	+0.03(+0.22%)
May 28, 2019	14.67	14.79	14.46	14.48	609,331	-0.19(-1.32%)
May 24, 2019	14.91	15.08	14.58	14.67	672,541	-0.14(-0.98%)
May 23, 2019	14.86	15.00	14.66	14.81	828,093	-0.19(-1.23%)
May 22, 2019	15.13	15.30	14.81	15.00	728,608	-0.20(-1.32%)
May 21, 2019	15.52	15.59	15.20	15.20	771,962	-0.29(-1.87%)
May 20, 2019	15.40	15.68	15.28	15.49	683,814	-0.05(-0.31%)
May 17, 2019	15.65	15.96	15.51	15.54	479,908	-0.17(-1.08%)
May 16, 2019	16.19	16.26	15.64	15.71	460,286	-0.47(-2.94%)
May 15, 2019	15.69	16.29	15.53	16.18	1,091,297	+0.46(+2.93%)
May 14, 2019	15.29	15.78	15.13	15.72	726,077	+0.52(+3.40%)
May 13, 2019	15.44	15.61	14.97	15.21	1,119,983	-0.36(-2.30%)
May 10, 2019	16.01	16.11	15.44	15.56	766,537	-0.48(-2.97%)
May 09, 2019	16.16	16.40	15.95	16.04	791,992	-0.18(-1.13%)
May 08, 2019	15.71	16.41	15.71	16.22	1,427,070	+0.53(+3.39%)
May 07, 2019	15.53	15.89	15.35	15.69	1,594,689	+0.03(+0.20%)
May 06, 2019	15.83	16.97	15.49	15.66	4,819,655	-1.58(-9.17%)
May 03, 2019	17.37	17.40	16.93	17.24	1,591,099	+0.00(+0.00%)
May 02, 2019	17.10	17.56	17.10	17.24	809,251	+0.12(+0.70%)
May 01, 2019	17.41	17.47	17.10	17.12	1,790,672	-0.24(-1.37%)
Apr 30, 2019	17.93	17.96	17.25	17.36	605,821	-0.56(-3.10%)
Apr 29, 2019	17.49	17.96	17.49	17.92	430,258	+0.45(+2.59%)
Apr 26, 2019	17.61	17.80	17.43	17.46	511,905	-0.17(-0.99%)
Apr 25, 2019	17.81	17.87	17.36	17.64	436,209	-0.28(-1.55%)
Apr 24, 2019	17.52	18.05	17.51	17.92	624,950	+0.48(+2.73%)
Apr 23, 2019	17.24	17.60	17.09	17.44	849,970	+0.27(+1.57%)
Apr 22, 2019	17.76	17.76	16.88	17.17	960,580	-0.56(-3.14%)
Apr 18, 2019	17.49	17.76	17.32	17.72	856,910	+0.26(+1.50%)
Apr 17, 2019	17.81	17.96	17.37	17.46	702,593	-0.24(-1.35%)
Apr 16, 2019	17.89	18.00	17.41	17.70	443,434	-0.12(-0.67%)
Apr 15, 2019	18.00	18.16	17.81	17.82	582,954	-0.16(-0.88%)
Apr 12, 2019	18.67	18.94	17.93	17.98	714,931	-0.64(-3.41%)
Apr 11, 2019	18.77	18.96	18.57	18.61	577,403	-0.17(-0.93%)
Apr 10, 2019	18.62	18.99	18.54	18.79	737,932	+0.22(+1.20%)
Apr 09, 2019	18.42	18.71	18.14	18.57	591,490	+0.14(+0.73%)
Apr 08, 2019	18.39	18.69	18.25	18.43	536,008	-0.01(-0.04%)
Apr 05, 2019	18.36	18.70	18.27	18.44	453,502	+0.07(+0.39%)
Apr 04, 2019	18.30	18.50	18.22	18.37	558,711	+0.07(+0.39%)
Apr 03, 2019	18.30	18.40	18.08	18.30	437,579	+0.12(+0.66%)
Apr 02, 2019	18.36	18.43	18.07	18.18	566,287	-0.19(-1.04%)
Apr 01, 2019	18.17	18.59	18.08	18.37	1,203,830	+0.27(+1.49%)
Mar 29, 2019	17.77	18.15	17.54	18.10	678,429	+0.48(+2.75%)
Mar 28, 2019	17.76	18.16	17.55	17.61	580,108	-0.14(-0.81%)
Mar 27, 2019	17.23	17.85	17.04	17.76	731,040	+0.61(+3.57%)
Mar 26, 2019	17.31	17.64	17.08	17.14	602,013	-0.01(-0.05%)
Mar 25, 2019	16.48	17.37	16.44	17.15	881,335	+0.70(+4.25%)
Mar 22, 2019	16.29	16.62	16.10	16.45	787,808	+0.17(+1.02%)
Mar 21, 2019	17.10	17.10	16.29	16.29	842,300	-0.84(-4.92%)
Mar 20, 2019	16.91	17.26	16.82	17.13	557,336	+0.10(+0.56%)
Mar 19, 2019	16.84	17.29	16.76	17.03	593,717	+0.29(+1.71%)
Mar 18, 2019	16.81	16.88	16.46	16.75	655,426	-0.07(-0.43%)
Mar 15, 2019	16.65	16.90	16.45	16.82	1,369,948	+0.21(+1.29%)
Mar 14, 2019	16.99	17.08	16.60	16.60	293,174	-0.44(-2.61%)
Mar 13, 2019	17.08	17.30	16.94	17.05	386,874	-0.01(-0.05%)
Mar 12, 2019	16.68	17.14	16.58	17.06	655,293	+0.41(+2.48%)
Mar 11, 2019	16.55	16.71	16.12	16.64	674,265	+0.09(+0.53%)
Mar 08, 2019	16.60	16.68	16.12	16.56	768,425	-0.14(-0.86%)
Mar 07, 2019	17.18	17.32	16.68	16.70	424,246	-0.48(-2.78%)
Mar 06, 2019	17.72	17.78	17.14	17.18	428,484	-0.52(-2.96%)
Mar 05, 2019	17.73	17.95	17.48	17.70	461,389	+0.03(+0.18%)
Mar 04, 2019	18.61	18.61	17.52	17.67	667,755	-0.91(-4.88%)