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

Petmed Express Inc (NQ: PETS )

4.245 -0.015 (-0.35%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 9, 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 (%)
Nov 30, 2006 6.438 6.504 6.327 6.484 801,421 +0.07(+1.10%)
Nov 29, 2006 6.348 6.438 6.337 6.413 287,781 +0.14(+2.17%)
Nov 28, 2006 6.226 6.322 6.194 6.277 433,185 +0.00(+0.00%)
Nov 27, 2006 6.610 6.610 6.267 6.277 762,477 -0.32(-4.82%)
Nov 24, 2006 6.580 6.630 6.565 6.595 87,239 -0.04(-0.53%)
Nov 22, 2006 6.681 6.716 6.565 6.630 317,160 -0.06(-0.91%)
Nov 21, 2006 6.701 6.762 6.615 6.691 233,345 -0.01(-0.15%)
Nov 20, 2006 6.716 6.781 6.590 6.701 300,199 -0.02(-0.23%)
Nov 17, 2006 6.696 6.716 6.610 6.716 188,160 +0.01(+0.08%)
Nov 16, 2006 6.812 6.893 6.630 6.711 510,438 -0.09(-1.26%)
Nov 15, 2006 6.691 6.817 6.600 6.797 427,739 +0.12(+1.82%)
Nov 14, 2006 6.767 6.807 6.575 6.676 595,073 -0.06(-0.90%)
Nov 13, 2006 6.736 6.817 6.676 6.736 529,950 +0.04(+0.53%)
Nov 10, 2006 6.640 6.757 6.595 6.701 864,788 +0.09(+1.30%)
Nov 09, 2006 6.509 6.762 6.474 6.615 888,419 +0.14(+2.10%)
Nov 08, 2006 6.307 6.524 6.191 6.479 657,365 +0.13(+2.07%)
Nov 07, 2006 6.201 6.504 6.201 6.348 588,380 +0.17(+2.78%)
Nov 06, 2006 5.984 6.196 5.984 6.176 747,757 +0.21(+3.47%)
Nov 03, 2006 6.040 6.115 5.908 5.969 436,627 -0.07(-1.09%)
Nov 02, 2006 6.161 6.161 6.009 6.034 603,757 -0.10(-1.65%)
Nov 01, 2006 6.358 6.408 6.110 6.135 450,457 -0.18(-2.80%)
Oct 31, 2006 6.090 6.332 6.090 6.312 549,715 +0.03(+0.40%)
Oct 30, 2006 6.418 6.433 6.221 6.287 509,183 -0.07(-1.03%)
Oct 27, 2006 6.398 6.545 6.322 6.353 618,920 -0.08(-1.26%)
Oct 26, 2006 6.257 6.615 6.216 6.433 948,372 +0.24(+3.92%)
Oct 25, 2006 6.464 6.519 6.186 6.191 1,510,225 -0.34(-5.25%)
Oct 24, 2006 6.418 6.691 6.383 6.534 1,171,715 +0.07(+1.09%)
Oct 23, 2006 6.045 6.539 5.908 6.464 2,685,852 +0.67(+11.50%)
Oct 20, 2006 5.858 5.872 5.661 5.797 664,207 -0.02(-0.35%)
Oct 19, 2006 5.772 5.817 5.691 5.817 604,319 +0.06(+0.96%)
Oct 18, 2006 5.848 5.928 5.721 5.762 372,885 -0.03(-0.52%)
Oct 17, 2006 5.858 5.868 5.630 5.792 514,153 -0.05(-0.78%)
Oct 16, 2006 6.110 6.110 5.807 5.838 638,196 -0.20(-3.34%)
Oct 13, 2006 6.024 6.141 5.878 6.040 644,426 +0.11(+1.79%)
Oct 12, 2006 5.716 6.105 5.600 5.933 779,040 +0.27(+4.72%)
Oct 11, 2006 5.782 5.878 5.620 5.666 367,661 -0.12(-2.09%)
Oct 10, 2006 5.767 5.817 5.636 5.787 426,749 +0.02(+0.35%)
Oct 09, 2006 5.545 5.817 5.519 5.767 660,090 +0.19(+3.44%)
Oct 06, 2006 5.701 5.731 5.540 5.575 329,844 -0.13(-2.21%)
Oct 05, 2006 5.489 5.802 5.469 5.701 724,238 +0.21(+3.86%)
Oct 04, 2006 5.131 5.504 5.131 5.489 707,560 +0.36(+7.09%)
Oct 03, 2006 5.080 5.227 5.025 5.126 505,685 +0.01(+0.20%)
Oct 02, 2006 5.242 5.252 5.045 5.115 486,898 -0.16(-2.97%)
Sep 29, 2006 5.353 5.383 5.272 5.272 370,652 -0.07(-1.32%)
Sep 28, 2006 5.328 5.383 5.282 5.343 305,981 +0.01(+0.19%)
Sep 27, 2006 5.459 5.479 5.312 5.333 726,782 -0.16(-2.94%)
Sep 26, 2006 5.348 5.605 5.348 5.494 525,849 +0.16(+2.93%)
Sep 25, 2006 5.509 5.509 5.267 5.338 613,716 -0.12(-2.13%)
Sep 22, 2006 5.651 5.752 5.302 5.454 1,192,231 -0.18(-3.23%)
Sep 21, 2006 5.484 5.705 5.439 5.636 1,106,603 +0.18(+3.33%)
Sep 20, 2006 5.322 5.555 5.307 5.454 1,034,093 +0.17(+3.25%)
Sep 19, 2006 5.227 5.287 5.131 5.282 1,093,139 +0.08(+1.55%)
Sep 18, 2006 5.247 5.363 5.126 5.201 820,642 -0.02(-0.39%)
Sep 15, 2006 5.333 5.338 5.191 5.221 690,066 -0.07(-1.34%)
Sep 14, 2006 5.151 5.312 5.050 5.292 1,007,718 +0.14(+2.75%)
Sep 13, 2006 5.131 5.151 4.924 5.151 553,384 +0.04(+0.79%)
Sep 12, 2006 5.030 5.166 4.999 5.110 991,804 +0.11(+2.12%)
Sep 11, 2006 4.848 5.045 4.843 5.004 1,527,048 +0.14(+2.91%)
Sep 08, 2006 4.949 4.949 4.848 4.863 748,801 -0.02(-0.41%)
Sep 07, 2006 4.924 5.045 4.802 4.883 2,295,547 +0.02(+0.42%)
Sep 06, 2006 5.262 5.285 4.797 4.863 7,773,545 -0.46(-8.72%)
Sep 05, 2006 6.060 6.085 5.292 5.328 5,703,334 -0.94(-15.06%)
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.