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

Petmed Express Inc (NQ: PETS )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2005 6.034 6.055 5.737 5.949 1,214,265 -0.11(-1.75%)
Nov 29, 2005 6.135 6.252 6.014 6.055 495,962 -0.13(-2.12%)
Nov 28, 2005 6.070 6.257 6.070 6.186 759,233 +0.09(+1.49%)
Nov 25, 2005 6.181 6.262 5.964 6.095 614,211 -0.12(-1.87%)
Nov 23, 2005 6.231 6.423 6.110 6.211 908,870 -0.07(-1.05%)
Nov 22, 2005 6.428 6.459 6.065 6.277 2,781,598 -0.49(-7.31%)
Nov 21, 2005 6.651 6.777 6.514 6.772 657,704 +0.24(+3.63%)
Nov 18, 2005 6.615 6.822 6.514 6.534 543,307 -0.08(-1.15%)
Nov 17, 2005 6.711 6.730 6.489 6.610 600,658 -0.08(-1.21%)
Nov 16, 2005 6.842 6.913 6.615 6.691 613,902 -0.02(-0.23%)
Nov 15, 2005 6.948 6.984 6.615 6.706 869,323 -0.24(-3.42%)
Nov 14, 2005 6.615 6.964 6.469 6.943 1,594,478 +0.38(+5.77%)
Nov 11, 2005 6.630 6.736 6.514 6.565 690,020 -0.02(-0.23%)
Nov 10, 2005 6.413 6.615 6.267 6.580 690,959 +0.16(+2.44%)
Nov 09, 2005 6.807 6.807 6.312 6.423 1,325,088 -0.39(-5.78%)
Nov 08, 2005 6.615 6.827 6.514 6.817 861,689 +0.20(+3.05%)
Nov 07, 2005 7.049 7.070 6.373 6.615 2,436,258 -0.45(-6.36%)
Nov 04, 2005 6.812 7.070 6.691 7.065 1,540,048 +0.33(+4.87%)
Nov 03, 2005 6.438 6.822 6.423 6.736 2,389,864 +0.33(+5.20%)
Nov 02, 2005 6.363 6.469 6.221 6.403 1,302,228 +0.04(+0.56%)
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.