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

Petmed Express Inc (NQ: PETS )

4.070 +0.120 (+3.04%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 1, 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, 2007 6.267 6.454 6.216 6.433 644,612 +0.26(+4.17%)
Nov 29, 2007 6.393 6.408 6.156 6.176 286,856 -0.23(-3.55%)
Nov 28, 2007 6.277 6.418 6.231 6.403 350,823 +0.19(+3.01%)
Nov 27, 2007 6.327 6.408 6.156 6.216 281,099 -0.11(-1.76%)
Nov 26, 2007 6.438 6.438 6.307 6.327 684,812 -0.05(-0.79%)
Nov 23, 2007 6.534 6.565 6.378 6.378 163,916 -0.10(-1.56%)
Nov 21, 2007 6.469 6.529 6.393 6.479 395,474 -0.02(-0.31%)
Nov 20, 2007 6.504 6.539 6.297 6.499 434,532 +0.02(+0.31%)
Nov 19, 2007 6.635 6.635 6.403 6.479 412,483 -0.17(-2.58%)
Nov 16, 2007 6.681 6.721 6.529 6.651 434,581 -0.02(-0.30%)
Nov 15, 2007 6.696 6.762 6.565 6.671 408,204 -0.03(-0.45%)
Nov 14, 2007 6.539 6.817 6.423 6.701 944,998 +0.18(+2.71%)
Nov 13, 2007 6.302 6.590 6.292 6.524 761,061 +0.25(+4.03%)
Nov 12, 2007 6.363 6.494 6.216 6.272 751,538 -0.07(-1.04%)
Nov 09, 2007 6.454 6.509 6.312 6.337 602,923 -0.19(-2.86%)
Nov 08, 2007 6.438 6.575 6.388 6.524 532,184 +0.13(+2.05%)
Nov 07, 2007 6.595 6.706 6.368 6.393 891,384 -0.27(-4.09%)
Nov 06, 2007 6.827 6.888 6.605 6.666 646,844 -0.15(-2.15%)
Nov 05, 2007 7.039 7.039 6.792 6.812 521,046 -0.28(-3.99%)
Nov 02, 2007 7.272 7.272 7.009 7.095 394,972 -0.09(-1.26%)
Nov 01, 2007 7.272 7.368 7.150 7.186 480,211 -0.18(-2.40%)
Oct 31, 2007 7.322 7.388 7.236 7.363 600,575 +0.06(+0.83%)
Oct 30, 2007 7.282 7.489 7.282 7.302 915,624 -0.03(-0.34%)
Oct 29, 2007 7.383 7.383 7.277 7.327 696,864 -0.05(-0.68%)
Oct 26, 2007 7.448 7.464 7.358 7.378 514,680 +0.01(+0.07%)
Oct 25, 2007 7.459 7.539 7.347 7.373 673,394 -0.08(-1.02%)
Oct 24, 2007 7.423 7.529 7.322 7.448 1,166,525 +0.02(+0.20%)
Oct 23, 2007 7.474 7.474 7.332 7.433 923,637 +0.06(+0.75%)
Oct 22, 2007 7.186 7.610 7.125 7.378 1,225,797 +0.39(+5.56%)
Oct 19, 2007 7.282 7.358 6.989 6.989 721,764 -0.26(-3.55%)
Oct 18, 2007 7.125 7.413 7.110 7.246 528,134 +0.11(+1.49%)
Oct 17, 2007 7.150 7.216 7.095 7.140 291,878 +0.05(+0.71%)
Oct 16, 2007 6.999 7.181 6.994 7.090 454,263 +0.10(+1.45%)
Oct 15, 2007 7.176 7.246 6.984 6.989 555,694 -0.20(-2.74%)
Oct 12, 2007 7.181 7.211 7.044 7.186 615,819 +0.00(+0.00%)
Oct 11, 2007 7.327 7.418 7.176 7.186 498,820 -0.10(-1.39%)
Oct 10, 2007 7.302 7.373 7.257 7.287 304,066 -0.02(-0.21%)
Oct 09, 2007 7.262 7.347 7.201 7.302 324,788 +0.07(+0.98%)
Oct 08, 2007 7.267 7.272 7.171 7.231 760,192 -0.07(-0.90%)
Oct 05, 2007 7.246 7.368 7.216 7.297 225,720 +0.09(+1.26%)
Oct 04, 2007 7.231 7.231 7.181 7.206 102,412 +0.02(+0.21%)
Oct 03, 2007 7.307 7.337 7.166 7.191 192,315 -0.18(-2.40%)
Oct 02, 2007 7.302 7.408 7.166 7.368 308,170 +0.07(+0.97%)
Oct 01, 2007 7.085 7.347 7.070 7.297 394,094 +0.22(+3.14%)
Sep 28, 2007 7.196 7.342 7.049 7.075 332,565 -0.14(-1.89%)
Sep 27, 2007 7.176 7.262 7.176 7.211 221,328 +0.03(+0.42%)
Sep 26, 2007 7.226 7.241 7.090 7.181 354,029 -0.03(-0.35%)
Sep 25, 2007 7.070 7.257 6.974 7.206 238,769 +0.13(+1.86%)
Sep 24, 2007 7.226 7.226 7.070 7.075 304,647 -0.14(-1.89%)
Sep 21, 2007 7.423 7.423 7.145 7.211 510,656 -0.15(-1.99%)
Sep 20, 2007 7.378 7.428 7.231 7.358 402,009 -0.07(-0.88%)
Sep 19, 2007 7.534 7.676 7.363 7.423 367,178 -0.11(-1.41%)
Sep 18, 2007 7.231 7.529 7.176 7.529 410,921 +0.31(+4.27%)
Sep 17, 2007 7.403 7.403 7.176 7.221 327,119 -0.20(-2.72%)
Sep 14, 2007 7.120 7.428 7.120 7.423 336,466 +0.26(+3.59%)
Sep 13, 2007 7.267 7.378 7.166 7.166 347,853 -0.08(-1.12%)
Sep 12, 2007 7.529 7.529 7.120 7.246 531,449 -0.32(-4.21%)
Sep 11, 2007 7.484 7.605 7.413 7.565 241,058 +0.10(+1.28%)
Sep 10, 2007 7.539 7.681 7.322 7.469 309,645 -0.03(-0.40%)
Sep 07, 2007 7.661 7.726 7.453 7.499 261,734 -0.26(-3.32%)
Sep 06, 2007 7.812 7.847 7.676 7.756 190,729 -0.05(-0.58%)
Sep 05, 2007 7.671 7.812 7.610 7.802 306,346 +0.05(+0.65%)
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.