Petmed Express Inc (NQ: PETS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	4.100	4.149	4.010	4.030	143,667	-0.05(-1.23%)
Oct 29, 2024	4.140	4.170	4.070	4.080	91,699	-0.07(-1.69%)
Oct 28, 2024	3.870	4.160	3.857	4.150	239,495	+0.28(+7.24%)
Oct 25, 2024	3.850	3.915	3.815	3.870	81,227	+0.02(+0.52%)
Oct 24, 2024	3.950	4.080	3.775	3.850	180,290	-0.05(-1.28%)
Oct 23, 2024	4.100	4.100	3.800	3.900	169,325	-0.20(-4.88%)
Oct 22, 2024	3.900	4.230	3.820	4.100	382,186	+0.18(+4.59%)
Oct 21, 2024	3.980	3.988	3.895	3.920	128,622	-0.06(-1.51%)
Oct 18, 2024	3.960	4.010	3.925	3.980	84,366	+0.01(+0.25%)
Oct 17, 2024	4.030	4.040	3.890	3.970	137,288	-0.08(-1.98%)
Oct 16, 2024	4.100	4.215	4.030	4.050	226,696	-0.05(-1.22%)
Oct 15, 2024	4.000	4.170	3.980	4.100	181,221	+0.10(+2.50%)
Oct 14, 2024	3.900	4.015	3.850	4.000	179,099	+0.10(+2.56%)
Oct 11, 2024	3.840	3.930	3.780	3.900	97,084	+0.04(+1.04%)
Oct 10, 2024	3.930	3.980	3.830	3.860	123,961	-0.12(-3.02%)
Oct 09, 2024	4.030	4.070	3.900	3.980	208,083	-0.05(-1.24%)
Oct 08, 2024	3.760	4.030	3.680	4.030	201,613	+0.25(+6.61%)
Oct 07, 2024	3.890	3.966	3.650	3.780	216,286	-0.11(-2.83%)
Oct 04, 2024	4.150	4.150	3.850	3.890	229,691	-0.24(-5.81%)
Oct 03, 2024	3.870	4.190	3.830	4.130	290,314	+0.24(+6.17%)
Oct 02, 2024	3.680	3.900	3.670	3.890	221,520	+0.19(+5.14%)
Oct 01, 2024	3.680	3.750	3.610	3.700	201,403	+0.02(+0.54%)
Sep 30, 2024	3.690	3.760	3.620	3.680	127,266	+0.00(+0.00%)
Sep 27, 2024	3.660	3.775	3.650	3.680	185,785	+0.04(+1.10%)
Sep 26, 2024	3.570	3.680	3.570	3.640	110,946	+0.09(+2.54%)
Sep 25, 2024	3.510	3.590	3.480	3.550	132,821	+0.03(+0.85%)
Sep 24, 2024	3.470	3.590	3.470	3.520	129,108	+0.03(+0.86%)
Sep 23, 2024	3.510	3.580	3.430	3.490	182,345	-0.01(-0.29%)
Sep 20, 2024	3.760	3.760	3.495	3.500	441,977	-0.28(-7.41%)
Sep 19, 2024	3.700	3.790	3.675	3.780	212,400	+0.16(+4.42%)
Sep 18, 2024	3.660	3.780	3.610	3.620	250,112	-0.05(-1.36%)
Sep 17, 2024	3.580	3.805	3.560	3.670	204,818	+0.10(+2.80%)
Sep 16, 2024	3.630	3.655	3.550	3.570	131,176	-0.02(-0.56%)
Sep 13, 2024	3.600	3.675	3.545	3.590	156,131	+0.01(+0.28%)
Sep 12, 2024	3.430	3.610	3.375	3.580	253,937	+0.19(+5.60%)
Sep 11, 2024	3.330	3.410	3.260	3.390	257,267	+0.09(+2.73%)
Sep 10, 2024	3.280	3.335	3.170	3.300	247,052	+0.02(+0.61%)
Sep 09, 2024	3.330	3.380	3.260	3.280	127,069	-0.01(-0.30%)
Sep 06, 2024	3.420	3.420	3.260	3.290	191,144	-0.10(-2.95%)
Sep 05, 2024	3.320	3.530	3.280	3.390	234,337	+0.08(+2.42%)
Sep 04, 2024	3.220	3.420	3.200	3.310	196,605	+0.09(+2.80%)
Sep 03, 2024	3.170	3.230	3.120	3.220	134,780	+0.03(+0.94%)
Aug 30, 2024	3.120	3.240	3.120	3.190	175,656	+0.08(+2.57%)
Aug 29, 2024	3.120	3.180	3.020	3.110	208,598	+0.01(+0.32%)
Aug 28, 2024	3.050	3.135	3.050	3.100	152,957	+0.02(+0.65%)
Aug 27, 2024	3.070	3.140	3.044	3.080	187,120	-0.02(-0.65%)
Aug 26, 2024	3.160	3.170	3.075	3.100	135,886	+0.00(+0.00%)
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%)

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.