Petmed Express Inc Historical Data - PQM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Petmed Express Inc (PQM)
Petmed Express Inc (PQM) Historical

Petmed Express Inc (PQM)

4.658

0.031

(0.67%)

Closed January 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	4.562	-0.08	-1.68	4.562	4.562	4.562	912
1736458020	4.6399999	0	0.00	4.6399999	4.6399999	4.6399999	0
1736371620	4.6399999	0.05	1.11	4.7859999	4.798	4.6399999	244
1736285220	4.589	-0.07	-1.50	4.589	4.589	4.589	3
1736198820	4.659	-0.01	-0.26	4.659	4.659	4.659	241
1735939620	4.671	0.1	2.23	4.671	4.671	4.671	1070
1735853220	4.569	-0.41	-8.20	4.569	4.569	4.569	100
1735594020	4.977	-0.02	-0.46	4.864	4.985	4.864	496
1735334820	5	0.28	5.93	4.949	5.098	4.949	2742
1734989220	4.72	-0.23	-4.70	4.675	4.896	4.631	1288
1734730020	4.953	-0.29	-5.59	4.9139999	4.953	4.9139999	806
1734643620	5.246	0	0.00	5.246	5.246	5.246	0
1734557220	5.246	0	0.00	5.246	5.246	5.246	0
1734470820	5.246	-0.25	-4.62	5.12	5.246	5.12	425
1734384420	5.5	0.18	3.46	5.3179999	5.5	5.3179999	1318
1734125220	5.316	-0.09	-1.63	5.4	5.41	5.242	1212
1734038820	5.404	-0.55	-9.24	5.614	5.614	5.39	1366
1733952420	5.954	-0.09	-1.49	6.446	6.446	5.954	556
1733866020	6.0439999	-0.26	-4.15	6.16	6.168	5.99	1124
1733779620	6.306	0.86	15.75	5.55	6.46	5.456	1691
1733520420	5.448	0.24	4.61	4.9509999	5.448	4.9509999	615
1733434020	5.208	0.1	2.04	5.212	5.212	5.208	200
1733347620	5.104	0.5	10.96	4.844	5.104	4.844	1862
1733261220	4.5999999	0.16	3.67	4.29	4.5999999	4.29	334
1733174820	4.437	-0.09	-1.92	4.32	4.437	4.32	86
1732915620	4.524	0	0.00	4.524	4.524	4.524	0
1732829220	4.524	0	0.00	4.524	4.524	4.524	0
1732742820	4.524	0.08	1.73	4.478	4.524	4.478	619
1732656420	4.447	-0.16	-3.41	4.478	4.478	4.447	63
1732570020	4.604	0.04	0.81	4.535	4.6559999	4.535	2309
1732310820	4.567	0.09	2.01	4.567	4.567	4.567	2
1732224420	4.477	0.02	0.43	4.393	4.477	4.32	450
1732138020	4.458	0.15	3.39	4.458	4.458	4.458	125
1732051620	4.312	-0.04	-0.99	4.312	4.312	4.312	260
1731965220	4.355	-0.07	-1.47	4.425	4.425	4.355	7
1731705960	4.42	-0.57	-11.42	4.815	4.815	4.42	1003
1731619560	4.99	0.19	3.85	4.99	4.99	4.99	400
1731533160	4.805	-0.07	-1.38	4.805	4.805	4.805	1
1731446820	4.872	-0.26	-5.03	5.032	5.072	4.872	1688
1731360420	5.13	-0.02	-0.43	5.16	5.16	5.13	1471
1731101220	5.152	-0.14	-2.57	5.424	5.424	5	4567
1731014760	5.288	1.42	36.85	3.948	5.394	3.948	19338
1730928360	3.864	-0.05	-1.30	3.993	3.993	3.864	499
1730841960	3.915	0	0.00	3.915	3.915	3.915	0
1730755560	3.915	0.22	5.81	3.796	3.915	3.796	1001
1730496360	3.7	0.08	2.24	3.791	3.791	3.691	212
1730406360	3.619	0	0.00	3.619	3.619	3.619	0
1730319960	3.619	0	0.00	3.619	3.619	3.619	0
1730233560	3.619	0	0.00	3.619	3.619	3.619	0
1730147160	3.619	0	0.00	3.619	3.619	3.619	0
1729887960	3.619	0	0.00	3.619	3.619	3.619	0
1729801560	3.619	-0	-0.03	3.594	3.619	3.594	22
1729715160	3.62	0.06	1.66	3.694	3.847	3.62	560
1729628760	3.561	0	0.00	3.561	3.561	3.561	0
1729542360	3.561	-0.03	-0.81	3.561	3.561	3.561	155
1729283160	3.59	0	0.00	3.59	3.59	3.59	0
1729196760	3.59	-0.21	-5.43	3.674	3.674	3.59	2050
1729110360	3.796	0.08	2.04	3.741	3.796	3.741	1936
1729023960	3.72	0.05	1.28	3.72	3.72	3.72	3
1728937620	3.673	0.05	1.35	3.627	3.673	3.543	816
1728678360	3.624	0	0.00	3.624	3.624	3.624	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions