home / stock / pets / pets quote
Last: | $4.595 |
---|---|
Change Percent: | -3.75% |
Open: | $4.7 |
Close: | $4.595 |
High: | $4.725 |
Low: | $4.485 |
Volume: | 338,098 |
Last Trade Date Time: | 05/16/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$4.595 | $4.7 | $4.595 | $4.725 | $4.485 | 338,098 | 05-16-2024 |
$4.53 | $4.85 | $4.53 | $4.85 | $4.42 | 514,125 | 05-15-2024 |
$4.835 | $4.88 | $4.835 | $5.09 | $4.8 | 663,104 | 05-14-2024 |
$4.65 | $4.11 | $4.65 | $4.71 | $4.11 | 729,293 | 05-13-2024 |
$4.08 | $4.28 | $4.08 | $4.29 | $4.06 | 272,375 | 05-10-2024 |
$4.28 | $4.26 | $4.28 | $4.29 | $4.21 | 293,366 | 05-09-2024 |
$4.265 | $4.15 | $4.265 | $4.285 | $4.07 | 237,920 | 05-08-2024 |
$4.165 | $4.22 | $4.165 | $4.25 | $4.145 | 232,512 | 05-07-2024 |
$4.22 | $4.12 | $4.22 | $4.235 | $4.045 | 339,716 | 05-06-2024 |
$4.05 | $4.03 | $4.05 | $4.115 | $3.99 | 248,382 | 05-03-2024 |
$3.98 | $4 | $3.98 | $4.07 | $3.94 | 274,457 | 05-02-2024 |
$3.96 | $3.96 | $3.96 | $4.12 | $3.92 | 519,616 | 05-01-2024 |
$3.95 | $4.12 | $3.95 | $4.1297 | $3.93 | 406,515 | 04-30-2024 |
$4.14 | $4 | $4.14 | $4.42 | $4 | 791,177 | 04-29-2024 |
$4.02 | $4.06 | $4.02 | $4.07 | $4 | 208,399 | 04-26-2024 |
$4.05 | $4.13 | $4.05 | $4.14 | $3.95 | 383,467 | 04-25-2024 |
$4.13 | $4.14 | $4.13 | $4.19 | $4.085 | 260,231 | 04-24-2024 |
$4.15 | $4.06 | $4.15 | $4.17 | $4.05 | 267,241 | 04-23-2024 |
$4.05 | $4.1 | $4.05 | $4.11 | $4.015 | 392,892 | 04-22-2024 |
$4.11 | $4.1 | $4.11 | $4.13 | $4.06 | 325,163 | 04-19-2024 |
News, Short Squeeze, Breakout and More Instantly...
PetMed Express Inc. Company Name:
PETS Stock Symbol:
NASDAQ Market:
Sandra Campos, retail E-commerce veteran, becomes CEO and President, effective immediately, after spending the past year serving on the Company...