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 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2005 5.320 5.320 5.234 5.285 427,763 +0.00(+0.00%)
Aug 30, 2005 5.365 5.365 5.254 5.285 810,697 -0.05(-0.95%)
Aug 29, 2005 5.183 5.421 5.133 5.335 1,494,410 +0.29(+5.71%)
Aug 26, 2005 5.183 5.183 4.870 5.047 741,244 -0.11(-2.16%)
Aug 25, 2005 5.381 5.436 5.108 5.158 659,742 -0.20(-3.68%)
Aug 24, 2005 5.285 5.436 5.178 5.355 1,130,130 +0.05(+0.86%)
Aug 23, 2005 5.234 5.360 5.229 5.310 671,040 +0.10(+1.94%)
Aug 22, 2005 5.143 5.279 5.072 5.209 741,625 +0.11(+2.08%)
Aug 19, 2005 5.072 5.209 4.981 5.102 413,072 +0.03(+0.60%)
Aug 18, 2005 5.183 5.183 4.804 5.072 1,347,241 -0.12(-2.24%)
Aug 17, 2005 5.360 5.411 5.108 5.188 797,497 -0.15(-2.84%)
Aug 16, 2005 5.517 5.517 5.274 5.340 919,381 -0.08(-1.40%)
Aug 15, 2005 5.209 5.563 5.209 5.416 1,926,716 +0.23(+4.49%)
Aug 12, 2005 5.305 5.305 5.118 5.183 358,771 -0.05(-0.97%)
Aug 11, 2005 5.173 5.310 5.108 5.234 588,585 +0.08(+1.47%)
Aug 10, 2005 5.173 5.355 5.057 5.158 1,356,569 +0.04(+0.69%)
Aug 09, 2005 4.910 5.360 4.910 5.123 2,588,857 +0.21(+4.22%)
Aug 08, 2005 5.016 5.032 4.809 4.915 473,848 -0.01(-0.21%)
Aug 05, 2005 5.037 5.082 4.688 4.925 1,168,388 -0.12(-2.31%)
Aug 04, 2005 5.118 5.183 4.966 5.042 626,489 -0.05(-0.99%)
Aug 03, 2005 5.057 5.193 5.027 5.092 642,060 +0.01(+0.20%)
Aug 02, 2005 5.320 5.335 5.022 5.082 1,628,024 -0.17(-3.18%)
Aug 01, 2005 4.915 5.290 4.905 5.249 3,270,170 +0.38(+7.90%)
Jul 29, 2005 4.698 4.915 4.688 4.865 1,351,993 +0.20(+4.34%)
Jul 28, 2005 4.536 4.754 4.475 4.663 858,815 +0.15(+3.25%)
Jul 27, 2005 4.602 4.602 4.425 4.516 752,015 -0.08(-1.65%)
Jul 26, 2005 4.612 4.612 4.551 4.592 1,071,905 +0.04(+0.89%)
Jul 25, 2005 4.556 4.627 4.516 4.551 2,525,691 +0.10(+2.27%)
Jul 22, 2005 4.501 4.511 4.349 4.450 427,470 +0.00(+0.00%)
Jul 21, 2005 4.511 4.526 4.405 4.450 326,730 -0.03(-0.57%)
Jul 20, 2005 4.470 4.506 4.298 4.475 779,083 +0.03(+0.57%)
Jul 19, 2005 4.172 4.465 4.101 4.450 974,554 +0.33(+8.11%)
Jul 18, 2005 4.071 4.147 4.071 4.116 343,079 +0.04(+0.87%)
Jul 15, 2005 4.056 4.096 4.041 4.081 135,162 +0.03(+0.75%)
Jul 14, 2005 4.030 4.091 4.015 4.051 207,278 -0.02(-0.50%)
Jul 13, 2005 4.111 4.111 4.041 4.071 177,531 -0.04(-0.98%)
Jul 12, 2005 4.116 4.157 4.096 4.111 305,225 -0.01(-0.12%)
Jul 11, 2005 3.960 4.152 3.960 4.116 758,988 +0.13(+3.17%)
Jul 08, 2005 3.955 4.066 3.955 3.990 369,641 -0.01(-0.13%)
Jul 07, 2005 3.843 4.010 3.843 3.995 361,723 +0.00(+0.00%)
Jul 06, 2005 3.965 4.056 3.894 3.995 422,406 +0.14(+3.54%)
Jul 05, 2005 3.843 3.889 3.808 3.858 439,592 -0.04(-0.91%)
Jul 01, 2005 3.949 3.949 3.848 3.894 182,520 -0.01(-0.13%)
Jun 30, 2005 3.949 3.985 3.833 3.899 336,000 -0.04(-0.90%)
Jun 29, 2005 3.944 3.995 3.879 3.934 258,805 +0.05(+1.17%)
Jun 28, 2005 3.990 4.046 3.853 3.889 313,755 -0.11(-2.78%)
Jun 27, 2005 4.000 4.041 3.864 4.000 226,865 +0.06(+1.54%)
Jun 24, 2005 3.975 3.995 3.676 3.939 1,612,475 -0.07(-1.64%)
Jun 23, 2005 4.091 4.126 3.949 4.005 182,688 -0.07(-1.68%)
Jun 22, 2005 3.975 4.126 3.975 4.073 215,149 +0.10(+2.48%)
Jun 21, 2005 4.086 4.157 3.934 3.975 210,476 -0.12(-2.96%)
Jun 20, 2005 4.086 4.147 4.081 4.096 198,965 -0.02(-0.49%)
Jun 17, 2005 4.167 4.197 4.056 4.116 442,008 -0.04(-0.85%)
Jun 16, 2005 4.111 4.273 4.046 4.152 406,669 +0.05(+1.11%)
Jun 15, 2005 4.020 4.116 3.995 4.106 382,216 +0.10(+2.53%)
Jun 14, 2005 4.101 4.167 3.995 4.005 255,319 -0.12(-2.94%)
Jun 13, 2005 4.096 4.223 3.919 4.126 657,168 +0.10(+2.38%)
Jun 10, 2005 3.793 4.096 3.793 4.030 1,072,093 +0.24(+6.27%)
Jun 09, 2005 3.742 3.798 3.666 3.793 173,001 +0.07(+1.90%)
Jun 08, 2005 3.661 3.757 3.661 3.722 178,658 +0.08(+2.22%)
Jun 07, 2005 3.732 3.793 3.641 3.641 204,322 -0.10(-2.70%)
Jun 06, 2005 3.778 3.793 3.692 3.742 217,381 -0.04(-0.94%)
Jun 03, 2005 3.858 3.858 3.717 3.778 464,267 -0.06(-1.58%)
Jun 02, 2005 3.525 3.864 3.515 3.838 2,680,624 +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.