Italia markets closed

PetMed Express, Inc. (PETS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
4,7900-0,0500 (-1,03%)
Alla chiusura: 04:00PM EDT
4,7900 0,00 (0,00%)
Dopo ore: 04:28PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20244,81004,94004,78004,79004,7900280.629
27 mar 20244,87004,96004,81004,84004,8400262.500
26 mar 20244,80004,99004,76004,87004,8700384.400
25 mar 20244,70004,78004,70004,76004,7600313.900
22 mar 20244,76004,78004,67004,70004,7000260.400
21 mar 20244,84004,86004,73004,75004,7500306.700
20 mar 20244,75004,92004,73004,83004,8300267.800
19 mar 20244,76004,81004,71004,75004,7500322.700
18 mar 20244,87004,88004,75004,76004,7600385.100
15 mar 20244,72004,90004,72004,85004,8500588.400
14 mar 20244,76004,81004,68004,75004,7500561.100
13 mar 20244,84004,94004,73004,75004,7500612.800
12 mar 20245,13005,13004,81004,88004,8800385.900
11 mar 20245,03005,16005,02005,14005,1400189.400
08 mar 20245,06005,13005,01005,02005,0200164.700
07 mar 20245,02005,08004,84005,01005,0100383.500
06 mar 20245,13005,20004,96004,97004,9700296.900
05 mar 20245,12005,37005,05005,11005,1100360.600
04 mar 20245,02005,14004,88005,13005,1300351.000
01 mar 20245,05005,09004,96005,01005,0100277.800
29 feb 20245,10005,19005,01005,06005,0600289.800
28 feb 20245,11005,16005,01005,05005,0500279.400
27 feb 20245,15005,26005,14005,16005,1600378.000
26 feb 20245,30005,30005,07005,12005,1200352.600
23 feb 20245,21005,36005,20005,28005,2800468.800
22 feb 20245,10005,30005,05005,15005,1500341.100
21 feb 20245,20005,23005,08005,13005,1300390.500
20 feb 20245,16005,28005,12005,19005,1900381.400
16 feb 20245,26005,34005,16005,21005,2100613.100
15 feb 20245,26005,54005,26005,32005,3200454.400
14 feb 20245,43005,46005,26005,28005,2800389.800
13 feb 20245,79005,79005,35005,36005,3600587.000
12 feb 20246,03006,17005,77005,94005,9400679.200
09 feb 20245,78006,24005,36005,98005,9800798.800
08 feb 20245,92006,08005,82005,87005,8700806.200
07 feb 20246,02006,05005,81005,94005,9400308.600
06 feb 20246,00006,15005,96006,00006,0000324.500
05 feb 20246,03006,15005,83006,00006,0000356.600
02 feb 20246,23006,37006,09006,10006,1000466.200
01 feb 20246,29006,51006,26006,30006,3000408.900
31 gen 20246,45006,59006,21006,21006,2100336.400
30 gen 20246,60006,65006,44006,44006,4400374.000
29 gen 20246,71006,78006,56006,70006,7000347.500
26 gen 20246,87007,05006,67006,71006,7100235.500
25 gen 20246,94007,01006,82006,85006,8500300.900
24 gen 20246,97007,09006,69006,80006,8000504.200
23 gen 20247,12007,24006,85006,94006,9400304.300
22 gen 20246,76007,06006,68007,04007,0400288.800
19 gen 20246,86006,86006,60006,74006,7400368.100
18 gen 20246,95007,04006,81006,84006,8400388.900
17 gen 20246,96007,04006,84006,93006,9300270.700
16 gen 20247,18007,25007,03007,06007,0600248.600
12 gen 20247,25007,40007,17007,25007,2500252.100
11 gen 20247,09007,21007,03007,16007,1600352.300
10 gen 20247,23007,26007,11007,12007,1200232.400
09 gen 20247,28007,28007,11007,22007,2200356.600
08 gen 20247,19007,50007,06007,36007,3600284.400
05 gen 20247,17007,35007,07007,15007,1500316.900
04 gen 20247,33007,33007,16007,20007,2000203.300
03 gen 20247,56007,56007,27007,32007,3200449.400
02 gen 20247,57007,79007,40007,58007,5800289.100
29 dic 20237,47007,63007,42007,56007,5600392.600
28 dic 20237,41007,56007,39007,52007,5200211.300
27 dic 20237,55007,69007,39007,41007,4100234.600
26 dic 20237,52007,65007,41007,54007,5400382.400
22 dic 20237,57007,70007,46007,52007,5200254.000
21 dic 20237,40007,70007,40007,56007,5600253.700
20 dic 20237,51007,72007,33007,33007,3300402.700
19 dic 20237,27007,55007,27007,51007,5100353.900
18 dic 20237,29007,51007,23007,27007,2700414.400
15 dic 20237,65007,69007,33007,33007,3300533.600
14 dic 20237,49007,90007,42007,54007,5400701.400
13 dic 20236,99007,42006,98007,36007,3600758.100
12 dic 20237,11007,11006,71006,91006,9100449.300
11 dic 20237,28007,35007,02007,14007,1400363.900
08 dic 20237,52007,59007,18007,25007,2500272.900
07 dic 20237,56007,60007,40007,51007,5100238.000
06 dic 20237,71007,85007,59007,61007,6100301.800
05 dic 20237,60007,77007,54007,71007,7100307.600
04 dic 20237,47007,82007,46007,69007,6900422.800
01 dic 20236,93007,58006,93007,47007,4700668.400
30 nov 20237,23007,24006,73006,93006,93002.639.500
29 nov 20237,32007,50007,11007,24007,2400405.700
28 nov 20237,19007,41006,99007,31007,3100545.700
27 nov 20237,51007,51007,16007,23007,2300452.500
24 nov 20237,51007,60007,33007,50007,5000313.400
22 nov 20237,71007,83007,51007,54007,5400192.100
21 nov 20237,68007,82007,55007,71007,7100404.800
20 nov 20237,60007,74007,55007,72007,7200444.500
17 nov 20237,70007,94007,60007,62007,6200425.100
16 nov 20237,80007,90007,46007,60007,6000384.500
15 nov 20237,91008,27007,91008,00008,0000489.000
14 nov 20237,66008,08007,66007,90007,9000563.200
13 nov 20237,10007,69007,03007,45007,4500753.200
10 nov 20237,34007,35006,92007,18007,1800341.400
09 nov 20237,28007,45007,19007,34007,3400366.300
08 nov 20237,19007,31007,03007,29007,2900357.600
07 nov 20237,04007,24006,85007,15007,1500639.100
06 nov 20237,20007,33006,92007,10007,1000600.200
03 nov 20237,33007,48007,15007,21007,2100661.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...