Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

3.490 -0.010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.112 6.231 5.987 6.106 335,869 -0.07(-1.06%)
Apr 29, 2008 6.123 6.207 6.085 6.172 230,131 +0.06(+0.98%)
Apr 28, 2008 5.987 6.144 5.965 6.112 254,167 +0.13(+2.18%)
Apr 25, 2008 6.014 6.014 5.955 5.981 218,023 -0.01(-0.18%)
Apr 24, 2008 6.008 6.014 5.938 5.992 302,909 +0.00(+0.00%)
Apr 23, 2008 6.019 6.041 5.938 5.992 352,297 +0.00(+0.00%)
Apr 22, 2008 6.030 6.068 5.932 5.992 269,669 -0.05(-0.90%)
Apr 21, 2008 6.068 6.144 5.981 6.046 255,161 -0.05(-0.80%)
Apr 18, 2008 6.041 6.117 5.987 6.095 313,584 +0.09(+1.54%)
Apr 17, 2008 6.041 6.085 5.987 6.003 211,254 -0.04(-0.63%)
Apr 16, 2008 6.063 6.117 6.025 6.041 403,907 +0.03(+0.45%)
Apr 15, 2008 6.019 6.116 5.959 6.014 450,203 +0.03(+0.45%)
Apr 14, 2008 5.976 6.063 5.976 5.987 312,688 +0.02(+0.36%)
Apr 11, 2008 5.959 6.144 5.932 5.965 356,856 -0.18(-2.92%)
Apr 10, 2008 6.085 6.231 6.003 6.144 261,770 +0.04(+0.71%)
Apr 09, 2008 6.221 6.221 6.046 6.101 211,579 -0.10(-1.67%)
Apr 08, 2008 6.199 6.280 6.144 6.204 201,466 -0.02(-0.26%)
Apr 07, 2008 6.368 6.417 6.204 6.221 326,481 -0.11(-1.80%)
Apr 04, 2008 6.199 6.422 6.101 6.335 582,214 +0.15(+2.46%)
Apr 03, 2008 6.280 6.280 6.117 6.183 196,436 -0.14(-2.15%)
Apr 02, 2008 6.335 6.449 6.204 6.319 455,802 -0.06(-0.94%)
Apr 01, 2008 6.248 6.498 6.221 6.378 1,226,364 +0.34(+5.68%)
Mar 31, 2008 6.112 6.183 5.981 6.036 240,401 -0.05(-0.89%)
Mar 28, 2008 6.248 6.313 6.079 6.090 372,485 -0.16(-2.61%)
Mar 27, 2008 6.389 6.433 6.204 6.253 357,672 -0.14(-2.21%)
Mar 26, 2008 6.313 6.471 6.188 6.395 251,582 +0.08(+1.21%)
Mar 25, 2008 6.580 6.580 6.264 6.319 380,329 -0.26(-3.97%)
Mar 24, 2008 6.460 6.667 6.275 6.580 332,322 +0.13(+2.03%)
Mar 21, 2008 6.672 6.776 6.259 6.449 1,121,212 +0.00(+0.00%)
Mar 20, 2008 6.672 6.776 6.259 6.449 1,121,212 -0.28(-4.20%)
Mar 19, 2008 6.754 6.885 6.721 6.732 391,166 +0.02(+0.24%)
Mar 18, 2008 6.569 6.765 6.389 6.716 429,148 +0.23(+3.52%)
Mar 17, 2008 6.373 6.574 6.177 6.487 422,715 -0.03(-0.50%)
Mar 14, 2008 6.351 6.580 6.134 6.520 442,776 +0.17(+2.66%)
Mar 13, 2008 6.101 6.525 6.090 6.351 474,261 +0.19(+3.09%)
Mar 12, 2008 6.172 6.389 6.150 6.161 198,616 +0.02(+0.27%)
Mar 11, 2008 6.161 6.231 5.987 6.144 307,251 +0.15(+2.45%)
Mar 10, 2008 6.117 6.286 5.970 5.997 310,766 -0.09(-1.43%)
Mar 07, 2008 6.074 6.210 6.019 6.085 285,811 -0.07(-1.06%)
Mar 06, 2008 6.177 6.259 6.112 6.150 362,660 -0.07(-1.14%)
Mar 05, 2008 6.106 6.253 6.090 6.221 281,942 +0.13(+2.05%)
Mar 04, 2008 6.057 6.204 6.014 6.095 396,361 -0.02(-0.27%)
Mar 03, 2008 6.226 6.291 5.872 6.112 744,987 -0.13(-2.09%)
Feb 29, 2008 6.324 6.417 6.231 6.242 301,621 -0.13(-1.97%)
Feb 28, 2008 6.520 6.563 6.346 6.368 266,921 -0.16(-2.50%)
Feb 27, 2008 6.335 6.553 6.215 6.531 539,551 +0.12(+1.87%)
Feb 26, 2008 6.046 6.449 6.041 6.411 930,176 +0.03(+0.43%)
Feb 25, 2008 6.351 6.487 6.237 6.384 480,811 +0.03(+0.43%)
Feb 22, 2008 6.471 6.514 6.221 6.357 749,825 -0.14(-2.18%)
Feb 21, 2008 6.574 6.678 6.427 6.498 1,518,987 -0.32(-4.71%)
Feb 20, 2008 6.803 6.944 6.705 6.819 393,741 +0.04(+0.56%)
Feb 19, 2008 6.950 6.950 6.700 6.781 376,752 -0.03(-0.48%)
Feb 18, 2008 6.939 6.961 6.721 6.814 446,791 +0.00(+0.00%)
Feb 15, 2008 6.939 6.961 6.721 6.814 446,791 -0.17(-2.42%)
Feb 14, 2008 7.119 7.211 6.841 6.983 618,202 -0.07(-0.93%)
Feb 13, 2008 7.168 7.238 7.032 7.048 596,616 -0.03(-0.46%)
Feb 12, 2008 7.287 7.287 7.010 7.081 707,904 +0.08(+1.09%)
Feb 11, 2008 6.852 7.059 6.743 7.004 532,444 +0.15(+2.14%)
Feb 08, 2008 6.983 7.021 6.808 6.857 372,265 -0.13(-1.87%)
Feb 07, 2008 6.640 6.999 6.640 6.988 536,120 +0.30(+4.48%)
Feb 06, 2008 6.781 6.966 6.683 6.689 491,053 -0.08(-1.21%)
Feb 05, 2008 6.683 6.955 6.672 6.770 525,305 -0.02(-0.32%)
Feb 04, 2008 6.749 6.895 6.553 6.792 565,705 +0.07(+1.05%)
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.