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

Petmed Express Inc (NQ: PETS )

4.270 +0.110 (+2.64%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 8, 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 (%)
Jul 31, 2008 7.363 7.499 7.297 7.322 462,200 -0.12(-1.63%)
Jul 30, 2008 7.509 7.539 7.277 7.443 468,050 -0.06(-0.74%)
Jul 29, 2008 7.499 7.595 6.928 7.499 975,661 +0.42(+5.92%)
Jul 28, 2008 7.115 7.246 6.918 7.080 885,538 -0.02(-0.21%)
Jul 25, 2008 7.095 7.272 7.049 7.095 362,940 +0.07(+0.93%)
Jul 24, 2008 7.044 7.221 6.974 7.029 1,230,805 -0.21(-2.86%)
Jul 23, 2008 7.211 7.342 7.070 7.236 765,087 -0.06(-0.83%)
Jul 22, 2008 7.140 7.332 6.878 7.297 1,279,381 +0.27(+3.81%)
Jul 21, 2008 7.161 7.171 6.959 7.029 1,287,421 +0.21(+3.11%)
Jul 18, 2008 7.065 7.070 6.757 6.817 718,398 -0.26(-3.64%)
Jul 17, 2008 6.772 7.166 6.709 7.075 692,096 +0.30(+4.47%)
Jul 16, 2008 6.388 6.787 6.388 6.772 536,653 +0.39(+6.09%)
Jul 15, 2008 6.595 6.630 6.267 6.383 833,852 -0.30(-4.53%)
Jul 14, 2008 6.454 6.767 6.247 6.686 1,016,405 +0.33(+5.25%)
Jul 11, 2008 6.161 6.534 6.161 6.353 646,658 +0.19(+3.03%)
Jul 10, 2008 6.231 6.378 6.135 6.166 516,143 -0.04(-0.65%)
Jul 09, 2008 6.211 6.388 6.201 6.206 522,579 -0.03(-0.41%)
Jul 08, 2008 6.600 6.610 6.151 6.231 809,039 -0.34(-5.22%)
Jul 07, 2008 6.368 6.610 6.262 6.575 463,210 +0.28(+4.49%)
Jul 04, 2008 6.373 6.373 6.211 6.292 192,359 +0.00(+0.00%)
Jul 03, 2008 6.373 6.373 6.211 6.292 192,359 -0.08(-1.19%)
Jul 02, 2008 6.226 6.555 6.226 6.368 514,274 +0.13(+2.02%)
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.