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)

3.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 3.190 3.340 3.177 3.300 173,432 +0.10(+3.12%)
Dec 31, 2025 3.240 3.270 3.130 3.200 172,449 -0.05(-1.54%)
Dec 30, 2025 3.350 3.440 3.195 3.250 432,444 -0.14(-4.13%)
Dec 29, 2025 3.470 3.490 3.360 3.390 217,091 -0.08(-2.31%)
Dec 26, 2025 3.550 3.550 3.470 3.470 119,888 -0.08(-2.25%)
Dec 24, 2025 3.410 3.640 3.400 3.550 266,815 +0.13(+3.80%)
Dec 23, 2025 3.450 3.540 3.360 3.420 212,838 -0.08(-2.29%)
Dec 22, 2025 3.610 3.700 3.421 3.500 442,266 -0.10(-2.78%)
Dec 19, 2025 3.670 3.890 3.600 3.600 488,848 -0.05(-1.37%)
Dec 18, 2025 3.750 3.770 3.590 3.650 324,819 -0.05(-1.35%)
Dec 17, 2025 3.900 3.937 3.520 3.700 1,602,762 -0.20(-5.13%)
Dec 16, 2025 2.860 4.100 2.790 3.900 12,210,737 +1.03(+35.89%)
Dec 15, 2025 2.950 3.010 2.780 2.870 1,093,765 -0.07(-2.38%)
Dec 12, 2025 3.010 3.130 2.760 2.940 4,472,477 -0.04(-1.34%)
Dec 11, 2025 2.490 4.050 2.400 2.980 131,067,280 +1.21(+68.36%)
Dec 10, 2025 1.610 1.780 1.596 1.770 110,382 +0.16(+9.94%)
Dec 09, 2025 1.620 1.636 1.570 1.610 242,480 +0.01(+0.63%)
Dec 08, 2025 1.700 1.750 1.570 1.600 240,384 -0.05(-3.03%)
Dec 05, 2025 1.750 1.750 1.630 1.650 218,310 -0.08(-4.62%)
Dec 04, 2025 1.750 1.775 1.710 1.730 175,906 -0.03(-1.70%)
Dec 03, 2025 1.740 1.830 1.730 1.760 181,418 +0.03(+1.73%)
Dec 02, 2025 1.780 1.820 1.710 1.730 122,453 -0.01(-0.57%)
Dec 01, 2025 1.760 1.785 1.690 1.740 112,847 -0.01(-0.57%)
Nov 28, 2025 1.800 1.860 1.745 1.750 106,464 -0.02(-1.13%)
Nov 26, 2025 1.640 1.800 1.640 1.770 343,558 +0.14(+8.59%)
Nov 25, 2025 1.630 1.690 1.620 1.630 169,183 -0.01(-0.61%)
Nov 24, 2025 1.620 1.663 1.590 1.640 170,010 +0.03(+1.86%)
Nov 21, 2025 1.640 1.675 1.590 1.610 166,604 +0.01(+0.31%)
Nov 20, 2025 1.690 1.750 1.600 1.605 262,598 -0.07(-4.46%)
Nov 19, 2025 1.860 1.860 1.600 1.680 329,598 -0.18(-9.68%)
Nov 18, 2025 1.950 1.970 1.855 1.860 134,992 -0.10(-5.10%)
Nov 17, 2025 2.010 2.065 1.950 1.960 274,238 -0.04(-2.00%)
Nov 14, 2025 1.940 2.060 1.940 2.000 254,228 +0.04(+2.30%)
Nov 13, 2025 2.510 2.580 1.930 1.955 871,388 -0.94(-32.59%)
Nov 12, 2025 2.700 2.920 2.680 2.900 170,269 +0.21(+7.81%)
Nov 11, 2025 2.600 2.720 2.565 2.690 63,341 +0.08(+3.07%)
Nov 10, 2025 2.580 2.660 2.540 2.610 121,723 +0.03(+1.16%)
Nov 07, 2025 2.520 2.640 2.490 2.580 249,122 +0.13(+5.31%)
Nov 06, 2025 2.510 2.580 2.450 2.450 115,893 -0.06(-2.39%)
Nov 05, 2025 2.460 2.520 2.450 2.510 111,457 +0.04(+1.62%)
Nov 04, 2025 2.450 2.490 2.420 2.470 120,170 +0.03(+1.23%)
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.