Skip to main content

Petmed Express Inc (NQ: PETS )

5.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 4.300 5.900 4.300 5.730 3,083,921 +1.51(+35.78%)
Nov 06, 2024 4.360 4.360 4.160 4.220 264,051 -0.04(-1.06%)
Nov 05, 2024 4.190 4.285 4.080 4.265 232,083 +0.04(+1.07%)
Nov 04, 2024 4.170 4.390 4.170 4.220 270,305 +0.03(+0.72%)
Nov 01, 2024 4.100 4.200 4.040 4.190 134,591 +0.09(+2.20%)
Oct 31, 2024 4.050 4.142 3.970 4.100 217,431 +0.07(+1.74%)
Oct 30, 2024 4.100 4.149 4.010 4.030 143,667 -0.05(-1.23%)
Oct 29, 2024 4.140 4.170 4.070 4.080 91,699 -0.07(-1.69%)
Oct 28, 2024 3.870 4.160 3.857 4.150 239,495 +0.28(+7.24%)
Oct 25, 2024 3.850 3.915 3.815 3.870 81,227 +0.02(+0.52%)
Oct 24, 2024 3.950 4.080 3.775 3.850 180,290 -0.05(-1.28%)
Oct 23, 2024 4.100 4.100 3.800 3.900 169,325 -0.20(-4.88%)
Oct 22, 2024 3.900 4.230 3.820 4.100 382,186 +0.18(+4.59%)
Oct 21, 2024 3.980 3.988 3.895 3.920 128,622 -0.06(-1.51%)
Oct 18, 2024 3.960 4.010 3.925 3.980 84,366 +0.01(+0.25%)
Oct 17, 2024 4.030 4.040 3.890 3.970 137,288 -0.08(-1.98%)
Oct 16, 2024 4.100 4.215 4.030 4.050 226,696 -0.05(-1.22%)
Oct 15, 2024 4.000 4.170 3.980 4.100 181,221 +0.10(+2.50%)
Oct 14, 2024 3.900 4.015 3.850 4.000 179,099 +0.10(+2.56%)
Oct 11, 2024 3.840 3.930 3.780 3.900 97,084 +0.04(+1.04%)
Oct 10, 2024 3.930 3.980 3.830 3.860 123,961 -0.12(-3.02%)
Oct 09, 2024 4.030 4.070 3.900 3.980 208,083 -0.05(-1.24%)
Oct 08, 2024 3.760 4.030 3.680 4.030 201,613 +0.25(+6.61%)
Oct 07, 2024 3.890 3.966 3.650 3.780 216,286 -0.11(-2.83%)
Oct 04, 2024 4.150 4.150 3.850 3.890 229,091 -0.24(-5.81%)
Oct 03, 2024 3.870 4.190 3.830 4.130 290,314 +0.24(+6.17%)
Oct 02, 2024 3.680 3.900 3.670 3.890 221,520 +0.19(+5.14%)
Oct 01, 2024 3.680 3.750 3.610 3.700 201,403 +0.02(+0.54%)
Sep 30, 2024 3.690 3.760 3.620 3.680 127,266 +0.00(+0.00%)
Sep 27, 2024 3.660 3.775 3.650 3.680 185,785 +0.04(+1.10%)
Sep 26, 2024 3.570 3.680 3.570 3.640 110,946 +0.09(+2.54%)
Sep 25, 2024 3.510 3.590 3.480 3.550 132,821 +0.03(+0.85%)
Sep 24, 2024 3.470 3.590 3.470 3.520 129,108 +0.03(+0.86%)
Sep 23, 2024 3.510 3.580 3.430 3.490 182,345 -0.01(-0.29%)
Sep 20, 2024 3.760 3.760 3.495 3.500 441,977 -0.28(-7.41%)
Sep 19, 2024 3.700 3.790 3.675 3.780 212,400 +0.16(+4.42%)
Sep 18, 2024 3.660 3.780 3.610 3.620 250,112 -0.05(-1.36%)
Sep 17, 2024 3.580 3.805 3.560 3.670 204,818 +0.10(+2.80%)
Sep 16, 2024 3.630 3.655 3.550 3.570 131,173 -0.02(-0.56%)
Sep 13, 2024 3.600 3.675 3.545 3.590 156,131 +0.01(+0.28%)
Sep 12, 2024 3.430 3.610 3.375 3.580 253,937 +0.19(+5.60%)
Sep 11, 2024 3.330 3.410 3.260 3.390 257,267 +0.09(+2.73%)
Sep 10, 2024 3.280 3.335 3.170 3.300 247,052 +0.02(+0.61%)
Sep 09, 2024 3.330 3.380 3.260 3.280 127,069 -0.01(-0.30%)
Sep 06, 2024 3.420 3.420 3.260 3.290 191,144 -0.10(-2.95%)
Sep 05, 2024 3.320 3.530 3.280 3.390 234,337 +0.08(+2.42%)
Sep 04, 2024 3.220 3.420 3.200 3.310 196,605 +0.09(+2.80%)
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.