Indicators

Petmed Express Inc (NQ: PETS )

3.500 -0.280 (-7.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	4.728	4.880	4.484	4.652	381,994	+0.10(+2.15%)
May 27, 2004	4.065	4.619	4.000	4.554	587,528	+0.61(+15.43%)
May 26, 2004	3.837	3.978	3.837	3.946	212,342	+0.13(+3.42%)
May 25, 2004	4.098	4.103	3.658	3.815	379,050	-0.24(-5.90%)
May 24, 2004	3.831	4.081	3.668	4.054	395,611	+0.40(+10.85%)
May 21, 2004	4.478	4.478	3.592	3.658	1,419,232	-0.70(-16.08%)
May 20, 2004	4.571	4.592	4.359	4.359	181,429	-0.18(-4.07%)
May 19, 2004	4.592	4.831	4.397	4.543	382,730	-0.08(-1.65%)
May 18, 2004	4.924	5.060	4.418	4.619	469,029	-0.08(-1.73%)
May 17, 2004	5.538	5.625	4.592	4.701	588,264	-0.95(-16.83%)
May 14, 2004	5.532	5.777	5.489	5.652	100,098	+0.11(+1.96%)
May 13, 2004	5.755	5.978	5.527	5.543	160,820	-0.10(-1.73%)
May 12, 2004	5.690	5.842	5.598	5.641	221,174	-0.07(-1.24%)
May 11, 2004	5.609	5.891	5.570	5.712	191,181	-0.11(-1.96%)
May 10, 2004	5.685	5.831	5.500	5.826	170,388	+0.09(+1.61%)
May 07, 2004	5.897	5.913	5.636	5.734	161,556	-0.09(-1.49%)
May 06, 2004	5.978	5.978	5.636	5.820	302,504	-0.04(-0.74%)
May 05, 2004	6.206	6.206	5.766	5.864	107,643	-0.23(-3.75%)
May 04, 2004	5.837	6.348	5.766	6.092	153,828	+0.24(+4.09%)

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.