Petmed Express Inc (NQ: PETS )

27.29 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 27.06 27.68 27.06 27.34 179,386 +0.48(+1.79%)
Dec 06, 2021 27.06 27.23 26.67 26.86 282,000 -0.22(-0.81%)
Dec 03, 2021 26.79 27.17 26.29 27.08 310,679 -0.02(-0.07%)
Dec 02, 2021 27.29 27.87 26.69 27.10 222,746 -0.07(-0.26%)
Dec 01, 2021 27.84 28.22 27.08 27.17 282,464 -0.19(-0.69%)
Nov 30, 2021 28.66 28.66 27.31 27.36 344,861 -1.36(-4.74%)
Nov 29, 2021 29.09 29.30 28.02 28.72 235,796 -0.34(-1.17%)
Nov 26, 2021 27.90 29.14 27.56 29.06 344,749 +0.61(+2.14%)
Nov 24, 2021 28.12 28.89 27.90 28.45 214,536 +0.18(+0.64%)
Nov 23, 2021 28.50 28.64 27.50 28.27 473,807 -0.38(-1.33%)
Nov 22, 2021 29.45 29.55 28.17 28.65 418,073 -0.78(-2.65%)
Nov 19, 2021 29.35 29.95 29.21 29.43 344,791 -0.06(-0.20%)
Nov 18, 2021 28.92 29.60 29.20 29.49 292,243 -0.63(-2.09%)
Nov 17, 2021 30.39 30.99 30.01 30.12 206,691 -0.29(-0.95%)
Nov 16, 2021 29.58 30.59 29.38 30.41 190,628 +0.90(+3.05%)
Nov 15, 2021 29.79 29.99 29.34 29.51 204,314 -0.19(-0.64%)
Nov 12, 2021 29.61 29.85 29.20 29.70 182,489 +0.05(+0.17%)
Nov 11, 2021 29.96 31.00 29.46 29.65 214,682 +0.04(+0.14%)
Nov 10, 2021 29.63 29.61 685,182 -0.27(-0.90%)
Nov 09, 2021 31.26 31.38 29.71 29.88 363,396 -1.49(-4.75%)
Nov 08, 2021 30.50 31.71 30.25 31.37 221,392 +0.71(+2.32%)
Nov 05, 2021 31.20 31.80 30.54 30.66 287,393 -0.82(-2.60%)
Nov 04, 2021 31.68 32.17 31.27 31.48 444,641 -0.52(-1.62%)
Nov 03, 2021 29.65 32.67 29.57 32.00 1,100,773 +2.43(+8.22%)
Nov 02, 2021 29.16 29.63 28.85 29.57 310,636 +0.41(+1.41%)
Nov 01, 2021 28.37 29.30 28.43 29.16 387,457 +0.73(+2.57%)
Oct 29, 2021 28.00 28.69 28.43 295,280 +0.23(+0.82%)
Oct 28, 2021 26.43 28.23 26.39 28.20 475,469 +1.82(+6.90%)
Oct 27, 2021 28.38 28.38 26.27 26.38 590,652 -2.04(-7.18%)
Oct 26, 2021 26.89 28.42 886,451 +0.44(+1.57%)
Oct 25, 2021 26.96 28.33 26.96 27.98 911,350 +0.93(+3.44%)
Oct 22, 2021 26.95 27.18 26.37 27.05 276,445 +0.12(+0.45%)
Oct 21, 2021 27.02 27.31 26.85 26.93 188,701 -0.09(-0.33%)
Oct 20, 2021 27.17 27.30 26.89 27.02 228,479 -0.22(-0.81%)
Oct 19, 2021 27.03 27.28 26.61 27.24 183,355 +0.23(+0.85%)
Oct 18, 2021 27.46 27.50 26.77 27.01 280,514 -0.46(-1.67%)
Oct 15, 2021 27.70 27.76 27.22 27.47 233,519 +0.14(+0.51%)
Oct 14, 2021 27.27 27.55 27.01 27.33 311,808 +0.19(+0.70%)
Oct 13, 2021 26.42 27.18 26.40 27.14 199,498 +0.68(+2.57%)
Oct 12, 2021 26.42 26.64 26.17 26.46 195,544 +0.18(+0.68%)
Oct 11, 2021 26.57 26.70 26.12 26.28 257,457 -0.17(-0.64%)
Oct 08, 2021 26.56 26.80 26.30 26.45 227,178 -0.08(-0.30%)
Oct 07, 2021 26.65 27.09 26.48 26.53 287,142 -0.08(-0.30%)
Oct 06, 2021 26.56 27.11 26.19 26.61 264,829 -0.10(-0.37%)
Oct 05, 2021 26.89 26.92 26.18 26.71 287,724 -0.22(-0.82%)
Oct 04, 2021 26.56 27.27 26.15 26.93 421,543 +0.28(+1.05%)
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.