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)

2.570 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2025 2.650 2.720 2.560 2.570 83,771 -0.09(-3.38%)
Oct 27, 2025 2.750 2.785 2.650 2.660 52,176 -0.08(-2.92%)
Oct 24, 2025 2.800 2.900 2.700 2.740 90,233 -0.01(-0.36%)
Oct 23, 2025 2.850 2.888 2.720 2.750 182,785 -0.15(-5.17%)
Oct 22, 2025 2.680 2.970 2.570 2.900 450,946 +0.25(+9.43%)
Oct 21, 2025 2.460 2.650 2.460 2.650 110,301 +0.14(+5.58%)
Oct 20, 2025 2.510 2.570 2.470 2.510 74,416 +0.00(+0.00%)
Oct 17, 2025 2.500 2.560 2.462 2.510 48,863 -0.03(-1.18%)
Oct 16, 2025 2.600 2.620 2.500 2.540 89,466 -0.03(-1.17%)
Oct 15, 2025 2.560 2.680 2.550 2.570 118,038 +0.01(+0.39%)
Oct 14, 2025 2.480 2.600 2.475 2.560 81,682 +0.07(+2.81%)
Oct 13, 2025 2.470 2.510 2.430 2.490 58,855 +0.07(+2.89%)
Oct 10, 2025 2.530 2.560 2.420 2.420 101,934 -0.12(-4.72%)
Oct 09, 2025 2.570 2.580 2.520 2.540 31,087 -0.03(-1.17%)
Oct 08, 2025 2.540 2.600 2.540 2.570 45,391 +0.03(+1.18%)
Oct 07, 2025 2.590 2.600 2.530 2.540 57,601 -0.01(-0.39%)
Oct 06, 2025 2.620 2.620 2.520 2.550 72,026 -0.07(-2.67%)
Oct 03, 2025 2.600 2.640 2.553 2.620 87,738 +0.02(+0.77%)
Oct 02, 2025 2.450 2.630 2.450 2.600 112,116 +0.15(+6.12%)
Oct 01, 2025 2.480 2.530 2.450 2.450 72,281 -0.06(-2.39%)
Sep 30, 2025 2.510 2.579 2.470 2.510 101,374 +0.00(+0.00%)
Sep 29, 2025 2.660 2.665 2.490 2.510 211,916 -0.14(-5.28%)
Sep 26, 2025 2.630 2.659 2.620 2.650 231,701 +0.00(+0.00%)
Sep 25, 2025 2.640 2.670 2.620 2.650 83,286 +0.01(+0.38%)
Sep 24, 2025 2.670 2.710 2.640 2.640 75,961 -0.02(-0.75%)
Sep 23, 2025 2.650 2.699 2.650 2.660 62,719 +0.03(+1.14%)
Sep 22, 2025 2.710 2.730 2.620 2.630 184,820 -0.10(-3.66%)
Sep 19, 2025 2.780 2.810 2.702 2.730 199,062 -0.07(-2.50%)
Sep 18, 2025 2.800 2.850 2.780 2.800 77,606 +0.02(+0.72%)
Sep 17, 2025 2.810 2.900 2.760 2.780 101,649 -0.04(-1.42%)
Sep 16, 2025 2.820 2.870 2.760 2.820 70,808 +0.01(+0.36%)
Sep 15, 2025 2.830 2.905 2.790 2.810 126,351 +0.01(+0.36%)
Sep 12, 2025 2.830 2.840 2.750 2.800 122,358 -0.03(-1.06%)
Sep 11, 2025 2.720 2.840 2.720 2.830 86,958 +0.10(+3.66%)
Sep 10, 2025 2.840 2.860 2.720 2.730 140,823 -0.11(-3.87%)
Sep 09, 2025 2.920 3.020 2.830 2.840 148,066 -0.01(-0.35%)
Sep 08, 2025 3.060 3.060 2.850 2.850 223,617 -0.20(-6.56%)
Sep 05, 2025 3.020 3.080 3.010 3.050 86,441 +0.01(+0.33%)
Sep 04, 2025 3.020 3.040 2.980 3.040 72,879 +0.01(+0.33%)
Sep 03, 2025 3.020 3.050 3.020 3.030 39,563 +0.01(+0.33%)
Sep 02, 2025 3.040 3.070 3.010 3.020 62,936 -0.05(-1.63%)
Aug 29, 2025 3.100 3.150 3.060 3.070 43,004 -0.03(-0.97%)
Aug 28, 2025 3.160 3.181 3.070 3.100 118,199 -0.06(-1.90%)
Aug 27, 2025 3.040 3.180 3.040 3.160 62,590 +0.11(+3.61%)
Aug 26, 2025 3.150 3.190 3.040 3.050 57,825 -0.11(-3.48%)
Aug 25, 2025 3.140 3.260 3.140 3.160 128,432 +0.02(+0.64%)
Aug 22, 2025 3.110 3.200 3.050 3.140 90,602 +0.05(+1.62%)
Aug 21, 2025 3.080 3.180 3.055 3.090 49,111 -0.03(-0.96%)
Aug 20, 2025 3.030 3.130 2.994 3.120 70,985 +0.09(+2.97%)
Aug 19, 2025 3.060 3.109 3.020 3.030 54,980 -0.02(-0.66%)
Aug 18, 2025 2.990 3.120 2.990 3.050 84,774 +0.09(+3.04%)
Aug 15, 2025 3.070 3.125 2.950 2.960 99,568 -0.14(-4.52%)
Aug 14, 2025 3.250 3.310 3.070 3.100 104,264 -0.11(-3.43%)
Aug 13, 2025 2.830 3.250 2.810 3.210 431,203 +0.08(+2.56%)
Aug 12, 2025 3.090 3.155 3.054 3.130 175,921 +0.10(+3.30%)
Aug 11, 2025 3.060 3.100 3.000 3.030 149,913 -0.03(-0.98%)
Aug 08, 2025 3.120 3.150 3.055 3.060 143,475 -0.05(-1.61%)
Aug 07, 2025 3.220 3.220 3.100 3.110 150,207 -0.11(-3.42%)
Aug 06, 2025 3.170 3.220 3.100 3.220 77,590 +0.06(+1.90%)
Aug 05, 2025 3.180 3.240 3.110 3.160 170,238 -0.04(-1.25%)
Aug 04, 2025 3.360 3.400 3.174 3.200 110,749 -0.04(-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.