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 (NQ: PETS )

3.100 +0.060 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 3.070 3.190 3.070 3.100 157,860 +0.06(+1.97%)
Aug 22, 2024 3.100 3.160 2.990 3.040 229,200 -0.05(-1.62%)
Aug 21, 2024 3.160 3.165 3.090 3.090 208,691 -0.07(-2.22%)
Aug 20, 2024 3.220 3.250 3.160 3.160 135,371 -0.08(-2.47%)
Aug 19, 2024 3.150 3.320 3.110 3.240 183,130 +0.12(+3.85%)
Aug 16, 2024 3.170 3.210 3.080 3.120 213,160 -0.03(-0.95%)
Aug 15, 2024 3.190 3.270 3.150 3.150 180,307 +0.02(+0.64%)
Aug 14, 2024 3.180 3.270 3.125 3.130 209,234 -0.06(-1.88%)
Aug 13, 2024 2.950 3.230 2.900 3.190 370,610 +0.25(+8.50%)
Aug 12, 2024 3.100 3.100 2.935 2.940 417,223 -0.15(-4.85%)
Aug 09, 2024 3.220 3.240 3.080 3.090 309,702 -0.17(-5.21%)
Aug 08, 2024 3.200 3.300 3.080 3.260 396,933 +0.10(+3.16%)
Aug 07, 2024 3.690 3.690 3.140 3.160 713,139 -0.53(-14.36%)
Aug 06, 2024 3.640 3.820 3.560 3.690 442,243 +0.14(+3.94%)
Aug 05, 2024 3.590 3.590 3.500 3.550 300,786 -0.12(-3.27%)
Aug 02, 2024 3.750 3.885 3.670 3.670 241,458 -0.14(-3.67%)
Aug 01, 2024 3.830 3.895 3.645 3.810 425,895 +0.02(+0.53%)
Jul 31, 2024 3.950 3.965 3.790 3.790 213,759 -0.15(-3.93%)
Jul 30, 2024 4.010 4.106 3.930 3.945 195,691 -0.06(-1.38%)
Jul 29, 2024 4.000 4.100 3.905 4.000 223,823 -0.02(-0.50%)
Jul 26, 2024 3.960 4.040 3.920 4.020 171,702 +0.10(+2.55%)
Jul 25, 2024 3.870 3.970 3.850 3.920 120,476 +0.06(+1.55%)
Jul 24, 2024 3.900 3.930 3.800 3.860 165,448 -0.07(-1.78%)
Jul 23, 2024 3.860 3.940 3.770 3.930 175,602 +0.08(+2.08%)
Jul 22, 2024 3.830 3.870 3.780 3.850 194,274 +0.06(+1.58%)
Jul 19, 2024 3.750 3.905 3.680 3.790 208,638 +0.08(+2.02%)
Jul 18, 2024 3.910 3.925 3.700 3.715 300,148 -0.22(-5.59%)
Jul 17, 2024 4.040 4.130 3.875 3.935 263,900 -0.10(-2.60%)
Jul 16, 2024 3.900 4.040 3.880 4.040 257,275 +0.19(+4.94%)
Jul 15, 2024 3.910 3.970 3.850 3.850 214,622 -0.07(-1.79%)
Jul 12, 2024 3.940 4.000 3.840 3.920 211,886 +0.03(+0.77%)
Jul 11, 2024 3.700 3.930 3.670 3.890 328,129 +0.22(+5.99%)
Jul 10, 2024 3.680 3.730 3.630 3.670 219,804 +0.00(+0.00%)
Jul 09, 2024 3.850 3.850 3.660 3.670 456,714 -0.18(-4.68%)
Jul 08, 2024 3.870 3.930 3.820 3.850 376,947 -0.02(-0.52%)
Jul 05, 2024 4.000 4.050 3.860 3.870 281,705 -0.13(-3.25%)
Jul 03, 2024 4.010 4.050 3.955 4.000 217,978 -0.02(-0.50%)
Jul 02, 2024 4.030 4.075 4.005 4.020 238,256 -0.02(-0.50%)
Jul 01, 2024 4.110 4.170 3.990 4.040 546,515 -0.01(-0.25%)
Jun 28, 2024 4.180 4.290 3.920 4.050 3,588,256 -0.13(-3.11%)
Jun 27, 2024 4.080 4.490 3.990 4.180 757,465 +0.12(+2.96%)
Jun 26, 2024 4.140 4.195 4.010 4.060 378,987 -0.12(-2.87%)
Jun 25, 2024 4.230 4.230 4.075 4.180 318,162 -0.08(-1.99%)
Jun 24, 2024 4.420 4.420 4.190 4.265 331,868 -0.15(-3.29%)
Jun 21, 2024 4.510 4.615 4.370 4.410 416,188 -0.09(-2.00%)
Jun 20, 2024 4.300 4.540 4.230 4.500 444,068 +0.18(+4.17%)
Jun 18, 2024 4.280 4.430 4.230 4.320 319,576 +0.02(+0.47%)
Jun 17, 2024 4.090 4.325 4.050 4.300 445,712 +0.17(+4.12%)
Jun 14, 2024 4.130 4.180 4.010 4.130 460,702 -0.06(-1.43%)
Jun 13, 2024 4.210 4.212 4.105 4.190 512,013 +0.02(+0.48%)
Jun 12, 2024 4.110 4.450 4.035 4.170 950,940 -0.54(-11.46%)
Jun 11, 2024 4.250 4.750 4.200 4.710 965,883 +0.51(+12.14%)
Jun 10, 2024 4.360 4.360 4.150 4.200 296,292 -0.14(-3.23%)
Jun 07, 2024 4.210 4.425 4.110 4.340 318,693 +0.11(+2.60%)
Jun 06, 2024 4.080 4.310 4.030 4.230 303,268 +0.17(+4.19%)
Jun 05, 2024 4.120 4.140 4.025 4.060 191,809 -0.05(-1.22%)
Jun 04, 2024 4.210 4.250 4.100 4.110 199,966 -0.15(-3.52%)
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.


 

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.