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

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2007 6.444 6.661 6.418 6.519 495,142 +0.07(+1.02%)
May 30, 2007 6.413 6.489 6.398 6.454 396,340 -0.01(-0.08%)
May 29, 2007 6.494 6.514 6.413 6.459 340,054 -0.04(-0.54%)
May 25, 2007 6.545 6.610 6.454 6.494 330,056 -0.04(-0.54%)
May 24, 2007 6.630 6.731 6.514 6.529 477,611 -0.09(-1.30%)
May 23, 2007 6.661 6.777 6.605 6.615 667,560 -0.02(-0.23%)
May 22, 2007 6.388 6.646 6.366 6.630 1,086,456 +0.27(+4.21%)
May 21, 2007 6.388 6.489 6.322 6.363 756,671 -0.01(-0.16%)
May 18, 2007 6.383 6.433 6.231 6.373 604,561 +0.02(+0.32%)
May 17, 2007 6.418 6.428 6.277 6.353 565,666 -0.03(-0.47%)
May 16, 2007 6.287 6.428 6.272 6.383 1,013,700 +0.14(+2.27%)
May 15, 2007 6.343 6.489 6.186 6.242 1,954,385 -0.08(-1.28%)
May 14, 2007 6.024 6.539 5.883 6.322 4,434,113 +0.71(+12.69%)
May 11, 2007 5.590 5.711 5.535 5.610 700,773 +0.02(+0.36%)
May 10, 2007 5.651 5.686 5.580 5.590 643,097 -0.06(-1.07%)
May 09, 2007 5.499 5.711 5.489 5.651 601,545 +0.10(+1.73%)
May 08, 2007 5.580 5.585 5.444 5.555 655,775 -0.04(-0.72%)
May 07, 2007 5.590 5.630 5.585 5.595 822,658 -0.01(-0.09%)
May 04, 2007 5.656 5.676 5.585 5.600 440,597 -0.05(-0.89%)
May 03, 2007 5.681 5.696 5.600 5.651 500,998 -0.01(-0.09%)
May 02, 2007 5.636 5.661 5.580 5.656 472,937 +0.04(+0.72%)
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.