Petmed Express Inc (NQ: PETS )

30.33 USD +0.24 (+0.80%)
Streaming Delayed Price Updated: 9:31 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 31.00 31.38 29.93 30.09 354,000 -0.93(-3.00%)
Nov 24, 2020 30.26 31.31 29.49 31.02 432,026 +0.75(+2.48%)
Nov 23, 2020 29.36 30.34 28.93 30.27 639,061 +1.20(+4.13%)
Nov 20, 2020 29.35 29.64 29.00 29.07 417,000 -0.40(-1.36%)
Nov 19, 2020 29.00 29.67 28.98 29.47 270,747 +0.47(+1.62%)
Nov 18, 2020 29.34 29.72 28.91 29.00 539,785 -0.31(-1.06%)
Nov 17, 2020 30.27 30.27 28.88 29.31 503,855 -0.69(-2.30%)
Nov 16, 2020 30.44 30.87 29.80 30.00 381,230 +0.05(+0.17%)
Nov 13, 2020 29.99 30.15 29.49 29.95 304,500 +0.17(+0.57%)
Nov 12, 2020 31.39 32.05 29.34 29.78 621,649 -2.06(-6.47%)
Nov 11, 2020 29.90 31.99 29.86 31.84 923,188 +2.11(+7.10%)
Nov 10, 2020 30.17 30.23 28.81 29.73 486,858 -0.42(-1.39%)
Nov 09, 2020 30.36 30.42 29.10 30.15 619,029 +0.26(+0.87%)
Nov 06, 2020 30.62 30.62 29.82 29.89 348,100 -0.84(-2.73%)
Nov 05, 2020 30.84 31.06 30.13 30.73 344,474 +0.24(+0.79%)
Nov 04, 2020 30.63 31.31 30.29 30.49 259,211 -0.12(-0.39%)
Nov 03, 2020 29.84 30.87 29.40 30.61 510,202 +0.94(+3.17%)
Nov 02, 2020 30.00 30.13 29.03 29.67 603,540 +0.09(+0.30%)
Oct 30, 2020 30.17 30.72 29.28 29.58 812,000 -1.04(-3.40%)
Oct 29, 2020 30.33 30.66 29.65 30.62 433,274 +0.34(+1.12%)
Oct 28, 2020 29.50 30.78 29.25 30.28 592,604 +0.29(+0.97%)
Oct 27, 2020 29.27 30.15 29.25 29.99 824,115 +0.76(+2.60%)
Oct 26, 2020 30.00 30.10 27.67 29.23 1,232,953 -1.43(-4.66%)
Oct 23, 2020 30.25 30.86 29.72 30.66 574,400 +0.67(+2.23%)
Oct 22, 2020 30.00 30.51 29.61 29.99 435,902 +0.02(+0.07%)
Oct 21, 2020 31.26 31.33 29.95 29.97 480,598 -1.16(-3.73%)
Oct 20, 2020 30.34 31.65 30.30 31.13 532,842 +0.86(+2.84%)
Oct 19, 2020 32.17 32.42 30.00 30.27 496,306 -1.48(-4.66%)
Oct 16, 2020 32.27 32.69 31.58 31.75 232,700 -0.55(-1.70%)
Oct 15, 2020 31.31 32.64 31.19 32.30 295,303 +0.69(+2.18%)
Oct 14, 2020 32.36 32.47 31.53 31.61 349,437 -0.54(-1.68%)
Oct 13, 2020 32.73 32.73 31.83 32.15 424,906 -0.66(-2.01%)
Oct 12, 2020 32.36 33.24 31.91 32.81 401,122 +0.75(+2.34%)
Oct 09, 2020 32.99 33.76 31.91 32.06 635,900 -0.65(-1.99%)
Oct 08, 2020 32.02 32.72 31.83 32.71 519,749 +0.93(+2.93%)
Oct 07, 2020 31.49 32.18 31.11 31.78 337,323 +0.59(+1.89%)
Oct 06, 2020 31.16 32.25 31.04 31.19 390,915 -0.37(-1.17%)
Oct 05, 2020 30.70 31.63 30.32 31.56 465,205 +1.17(+3.85%)
Oct 02, 2020 29.97 30.58 29.52 30.39 665,500 -0.13(-0.43%)
Oct 01, 2020 31.69 31.86 30.38 30.52 488,725 -1.10(-3.48%)
Sep 30, 2020 31.54 32.21 31.33 31.62 313,884 +0.24(+0.76%)
Sep 29, 2020 31.59 32.22 31.14 31.38 303,582 -0.29(-0.92%)
Sep 28, 2020 31.41 31.88 30.75 31.67 339,177 +0.73(+2.36%)
Sep 25, 2020 30.20 31.12 29.66 30.94 349,900 +0.78(+2.59%)
Sep 24, 2020 30.88 31.20 29.86 30.16 470,919 -1.10(-3.52%)
Sep 23, 2020 32.30 32.66 31.10 31.26 570,047 -1.22(-3.76%)
Sep 22, 2020 31.03 32.59 30.70 32.48 605,404 +1.85(+6.04%)
Sep 21, 2020 30.40 31.11 30.03 30.63 751,312 +0.01(+0.03%)
Sep 18, 2020 30.52 30.95 30.11 30.62 579,800 +0.26(+0.86%)
Sep 17, 2020 29.14 30.58 29.14 30.36 371,736 +0.64(+2.15%)
Sep 16, 2020 29.21 30.16 29.00 29.72 311,100 +0.55(+1.89%)
Sep 15, 2020 29.43 29.81 29.02 29.17 403,999 +0.04(+0.14%)
Sep 14, 2020 29.52 29.52 28.86 29.13 522,963 +0.12(+0.41%)
Sep 11, 2020 29.66 29.85 28.95 29.01 532,000 -0.34(-1.16%)
Sep 10, 2020 30.42 30.89 29.15 29.35 523,525 -0.83(-2.75%)
Sep 09, 2020 29.20 30.38 29.15 30.18 533,918 +1.18(+4.07%)
Sep 08, 2020 29.61 30.64 28.94 29.00 580,505 -1.43(-4.71%)
Sep 04, 2020 31.00 31.18 28.76 30.43 831,600 -0.70(-2.23%)
Sep 03, 2020 33.64 33.65 31.03 31.13 774,696 -2.97(-8.71%)
Sep 02, 2020 34.25 34.71 33.42 34.10 553,535 -0.10(-0.29%)
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.