ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

PetMed Express, Inc. - Common Stock (NQ:PETS)

2.460 +0.030 (+1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 2.460 2.470 2.340 2.460 121,445 +0.03(+1.23%)
Mar 12, 2026 2.460 2.515 2.420 2.430 69,562 -0.06(-2.41%)
Mar 11, 2026 2.580 2.580 2.450 2.490 135,726 -0.07(-2.73%)
Mar 10, 2026 2.580 2.710 2.540 2.560 121,811 -0.03(-1.16%)
Mar 09, 2026 2.530 2.630 2.530 2.590 109,422 -0.02(-0.77%)
Mar 06, 2026 2.590 2.648 2.560 2.610 103,403 +0.00(+0.00%)
Mar 05, 2026 2.720 2.745 2.590 2.610 89,266 -0.13(-4.74%)
Mar 04, 2026 2.730 2.820 2.670 2.740 140,285 +0.01(+0.37%)
Mar 03, 2026 2.680 2.740 2.630 2.730 91,291 +0.00(+0.00%)
Mar 02, 2026 2.700 2.750 2.700 2.730 72,070 -0.01(-0.36%)
Feb 27, 2026 2.700 2.750 2.670 2.740 92,773 -0.01(-0.36%)
Feb 26, 2026 2.770 2.785 2.710 2.750 57,785 -0.03(-1.08%)
Feb 25, 2026 2.770 2.835 2.745 2.780 121,035 -0.03(-1.07%)
Feb 24, 2026 2.880 2.910 2.790 2.810 64,986 -0.07(-2.43%)
Feb 23, 2026 2.950 2.970 2.825 2.880 106,510 -0.07(-2.37%)
Feb 20, 2026 3.000 3.060 2.940 2.950 67,840 -0.06(-1.99%)
Feb 19, 2026 3.060 3.090 3.000 3.010 61,912 -0.07(-2.27%)
Feb 18, 2026 3.030 3.150 2.970 3.080 170,062 +0.03(+0.98%)
Feb 17, 2026 3.170 3.190 3.030 3.050 133,058 -0.13(-4.09%)
Feb 13, 2026 2.940 3.225 2.940 3.180 186,878 +0.25(+8.53%)
Feb 12, 2026 3.000 3.161 2.880 2.930 261,253 -0.04(-1.35%)
Feb 11, 2026 2.820 2.990 2.611 2.970 359,514 +0.15(+5.32%)
Feb 10, 2026 2.910 3.020 2.800 2.820 196,692 -0.12(-4.08%)
Feb 09, 2026 2.880 3.020 2.830 2.940 320,195 +0.06(+2.08%)
Feb 06, 2026 3.000 3.020 2.880 2.880 152,167 -0.10(-3.36%)
Feb 05, 2026 3.070 3.070 2.940 2.980 164,960 -0.11(-3.56%)
Feb 04, 2026 3.130 3.153 3.070 3.090 100,355 -0.04(-1.28%)
Feb 03, 2026 3.060 3.130 3.016 3.130 97,641 +0.06(+1.95%)
Feb 02, 2026 3.180 3.190 3.020 3.070 179,949 -0.12(-3.76%)
Jan 30, 2026 3.200 3.222 3.140 3.190 91,154 -0.04(-1.24%)
Jan 29, 2026 3.300 3.300 3.160 3.230 92,397 -0.05(-1.52%)
Jan 28, 2026 3.240 3.300 3.230 3.280 70,537 +0.04(+1.23%)
Jan 27, 2026 3.250 3.280 3.200 3.240 242,054 -0.03(-0.92%)
Jan 26, 2026 3.300 3.300 3.215 3.270 160,072 -0.05(-1.51%)
Jan 23, 2026 3.430 3.430 3.280 3.320 92,557 -0.11(-3.21%)
Jan 22, 2026 3.380 3.520 3.320 3.430 138,945 +0.05(+1.48%)
Jan 21, 2026 3.300 3.380 3.255 3.380 109,630 +0.09(+2.74%)
Jan 20, 2026 3.340 3.390 3.280 3.290 125,652 -0.06(-1.79%)
Jan 16, 2026 3.400 3.440 3.350 3.350 189,989 -0.05(-1.47%)
Jan 15, 2026 3.490 3.490 3.390 3.400 223,649 -0.09(-2.58%)
Jan 14, 2026 3.420 3.520 3.372 3.490 175,036 +0.06(+1.75%)
Jan 13, 2026 3.390 3.440 3.350 3.430 260,449 +0.06(+1.78%)
Jan 12, 2026 3.320 3.380 3.230 3.370 190,278 +0.05(+1.51%)
Jan 09, 2026 3.320 3.350 3.260 3.320 287,081 +0.00(+0.00%)
Jan 08, 2026 3.390 3.420 3.300 3.320 294,988 -0.05(-1.48%)
Jan 07, 2026 3.580 3.595 3.335 3.370 373,614 -0.20(-5.60%)
Jan 06, 2026 3.320 3.700 3.320 3.570 644,455 +0.28(+8.51%)
Jan 05, 2026 3.310 3.400 3.200 3.290 226,136 -0.01(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.