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

Petmed Express Inc (NQ: PETS )

4.265 +0.005 (+0.12%)
Streaming Delayed Price Updated: 10:32 AM 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 (%)
Aug 31, 2005 5.312 5.312 5.227 5.277 428,371 +0.00(+0.00%)
Aug 30, 2005 5.358 5.358 5.247 5.277 811,849 -0.05(-0.95%)
Aug 29, 2005 5.176 5.413 5.126 5.328 1,496,535 +0.29(+5.71%)
Aug 26, 2005 5.176 5.176 4.863 5.040 742,298 -0.11(-2.16%)
Aug 25, 2005 5.373 5.429 5.100 5.151 660,680 -0.20(-3.68%)
Aug 24, 2005 5.277 5.429 5.171 5.348 1,131,737 +0.05(+0.86%)
Aug 23, 2005 5.227 5.353 5.221 5.302 671,994 +0.10(+1.94%)
Aug 22, 2005 5.136 5.272 5.065 5.201 742,680 +0.11(+2.08%)
Aug 19, 2005 5.065 5.201 4.974 5.095 413,659 +0.03(+0.60%)
Aug 18, 2005 5.176 5.176 4.797 5.065 1,349,156 -0.12(-2.24%)
Aug 17, 2005 5.353 5.403 5.100 5.181 798,631 -0.15(-2.84%)
Aug 16, 2005 5.509 5.509 5.267 5.333 920,688 -0.08(-1.40%)
Aug 15, 2005 5.201 5.555 5.201 5.408 1,929,456 +0.23(+4.49%)
Aug 12, 2005 5.297 5.297 5.110 5.176 359,281 -0.05(-0.97%)
Aug 11, 2005 5.166 5.302 5.100 5.227 589,422 +0.08(+1.47%)
Aug 10, 2005 5.166 5.348 5.050 5.151 1,358,497 +0.04(+0.69%)
Aug 09, 2005 4.903 5.353 4.903 5.115 2,592,538 +0.21(+4.22%)
Aug 08, 2005 5.009 5.025 4.802 4.908 474,522 -0.01(-0.21%)
Aug 05, 2005 5.030 5.075 4.681 4.918 1,170,050 -0.12(-2.31%)
Aug 04, 2005 5.110 5.176 4.959 5.035 627,380 -0.05(-0.99%)
Aug 03, 2005 5.050 5.186 5.019 5.085 642,973 +0.01(+0.20%)
Aug 02, 2005 5.312 5.328 5.014 5.075 1,630,339 -0.17(-3.18%)
Aug 01, 2005 4.908 5.282 4.898 5.242 3,274,820 +0.38(+7.90%)
Jul 29, 2005 4.691 4.908 4.681 4.858 1,353,915 +0.20(+4.34%)
Jul 28, 2005 4.530 4.747 4.469 4.656 860,036 +0.15(+3.25%)
Jul 27, 2005 4.595 4.595 4.419 4.509 753,084 -0.08(-1.65%)
Jul 26, 2005 4.605 4.605 4.545 4.585 1,073,429 +0.04(+0.89%)
Jul 25, 2005 4.550 4.621 4.509 4.545 2,529,282 +0.10(+2.27%)
Jul 22, 2005 4.494 4.504 4.343 4.444 428,078 +0.00(+0.00%)
Jul 21, 2005 4.504 4.520 4.398 4.444 327,194 -0.03(-0.56%)
Jul 20, 2005 4.464 4.499 4.292 4.469 780,191 +0.03(+0.57%)
Jul 19, 2005 4.166 4.459 4.095 4.444 975,940 +0.33(+8.11%)
Jul 18, 2005 4.065 4.141 4.065 4.111 343,567 +0.04(+0.87%)
Jul 15, 2005 4.050 4.090 4.035 4.075 135,354 +0.03(+0.75%)
Jul 14, 2005 4.025 4.085 4.010 4.045 207,573 -0.02(-0.50%)
Jul 13, 2005 4.105 4.105 4.035 4.065 177,784 -0.04(-0.98%)
Jul 12, 2005 4.111 4.151 4.090 4.105 305,659 -0.01(-0.12%)
Jul 11, 2005 3.954 4.146 3.954 4.111 760,067 +0.13(+3.17%)
Jul 08, 2005 3.949 4.060 3.949 3.984 370,166 -0.01(-0.13%)
Jul 07, 2005 3.838 4.004 3.838 3.989 362,237 +0.00(+0.00%)
Jul 06, 2005 3.959 4.050 3.888 3.989 423,006 +0.14(+3.54%)
Jul 05, 2005 3.838 3.883 3.802 3.853 440,217 -0.04(-0.91%)
Jul 01, 2005 3.944 3.944 3.843 3.888 182,780 -0.01(-0.13%)
Jun 30, 2005 3.944 3.979 3.828 3.893 336,478 -0.04(-0.90%)
Jun 29, 2005 3.939 3.989 3.873 3.929 259,173 +0.05(+1.17%)
Jun 28, 2005 3.984 4.040 3.848 3.883 314,202 -0.11(-2.78%)
Jun 27, 2005 3.994 4.035 3.858 3.994 227,188 +0.06(+1.54%)
Jun 24, 2005 3.969 3.989 3.671 3.934 1,614,768 -0.07(-1.64%)
Jun 23, 2005 4.085 4.121 3.944 3.999 182,948 -0.07(-1.68%)
Jun 22, 2005 3.969 4.121 3.969 4.068 215,455 +0.10(+2.48%)
Jun 21, 2005 4.080 4.151 3.929 3.969 210,775 -0.12(-2.96%)
Jun 20, 2005 4.080 4.141 4.075 4.090 199,248 -0.02(-0.49%)
Jun 17, 2005 4.161 4.191 4.050 4.111 442,637 -0.04(-0.85%)
Jun 16, 2005 4.105 4.267 4.040 4.146 407,247 +0.05(+1.11%)
Jun 15, 2005 4.015 4.110 3.989 4.100 382,759 +0.10(+2.53%)
Jun 14, 2005 4.095 4.161 3.989 3.999 255,682 -0.12(-2.94%)
Jun 13, 2005 4.090 4.217 3.914 4.121 658,102 +0.10(+2.38%)
Jun 10, 2005 3.787 4.090 3.787 4.025 1,073,618 +0.24(+6.27%)
Jun 09, 2005 3.737 3.792 3.661 3.787 173,247 +0.07(+1.90%)
Jun 08, 2005 3.656 3.752 3.656 3.717 178,912 +0.08(+2.22%)
Jun 07, 2005 3.727 3.787 3.636 3.636 204,613 -0.10(-2.70%)
Jun 06, 2005 3.772 3.787 3.686 3.737 217,690 -0.04(-0.94%)
Jun 03, 2005 3.853 3.853 3.712 3.772 464,927 -0.06(-1.58%)
Jun 02, 2005 3.520 3.858 3.510 3.833 2,684,436 +0.27(+7.66%)
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.