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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2008 6.205 6.397 6.169 6.245 910,003 +0.03(+0.41%)
Jan 30, 2008 6.407 6.443 6.215 6.220 503,348 -0.20(-3.15%)
Jan 29, 2008 6.412 6.503 6.321 6.422 429,479 +0.05(+0.79%)
Jan 28, 2008 6.311 6.377 6.114 6.372 743,229 +0.06(+0.96%)
Jan 25, 2008 6.427 6.599 6.235 6.311 821,065 +0.01(+0.08%)
Jan 24, 2008 6.741 6.812 6.306 6.306 980,224 -0.44(-6.52%)
Jan 23, 2008 6.432 6.746 6.387 6.746 1,386,980 +0.02(+0.30%)
Jan 22, 2008 5.896 6.756 5.558 6.726 2,735,647 +1.18(+21.24%)
Jan 21, 2008 5.755 5.780 5.537 5.547 825,919 +0.00(+0.00%)
Jan 18, 2008 5.755 5.780 5.537 5.547 825,919 -0.18(-3.18%)
Jan 17, 2008 5.694 5.876 5.644 5.730 274,465 +0.07(+1.16%)
Jan 16, 2008 5.603 5.861 5.512 5.664 642,738 +0.05(+0.90%)
Jan 15, 2008 5.623 5.644 5.522 5.613 275,873 -0.05(-0.80%)
Jan 14, 2008 5.628 5.760 5.568 5.659 434,106 +0.10(+1.73%)
Jan 11, 2008 5.628 5.679 5.472 5.563 319,874 -0.10(-1.79%)
Jan 10, 2008 5.467 5.795 5.335 5.664 431,690 +0.16(+2.85%)
Jan 09, 2008 5.553 5.674 5.285 5.507 533,558 -0.05(-0.82%)
Jan 08, 2008 5.745 5.826 5.527 5.553 698,566 -0.18(-3.09%)
Jan 07, 2008 5.856 5.891 5.644 5.730 536,603 -0.11(-1.90%)
Jan 04, 2008 5.775 5.901 5.770 5.841 508,398 +0.03(+0.52%)
Jan 03, 2008 5.942 6.073 5.810 5.810 423,064 -0.14(-2.38%)
Jan 02, 2008 6.119 6.210 5.917 5.952 391,397 -0.17(-2.73%)
Jan 01, 2008 6.180 6.210 6.063 6.119 1,106,009 +0.00(+0.00%)
Dec 31, 2007 6.180 6.210 6.063 6.119 1,106,009 -0.09(-1.47%)
Dec 28, 2007 6.357 6.417 6.169 6.210 242,948 -0.09(-1.37%)
Dec 27, 2007 6.513 6.559 6.296 6.296 235,232 -0.27(-4.08%)
Dec 26, 2007 6.352 6.599 6.311 6.564 293,119 +0.15(+2.29%)
Dec 24, 2007 6.422 6.473 6.352 6.417 191,690 +0.05(+0.79%)
Dec 21, 2007 6.432 6.604 6.367 6.367 1,087,009 +0.02(+0.32%)
Dec 20, 2007 6.250 6.362 6.129 6.346 494,947 +0.11(+1.78%)
Dec 19, 2007 6.230 6.417 6.230 6.235 358,832 -0.02(-0.32%)
Dec 18, 2007 6.240 6.377 6.119 6.255 357,887 +0.05(+0.73%)
Dec 17, 2007 6.250 6.382 6.195 6.210 378,158 -0.05(-0.73%)
Dec 14, 2007 6.357 6.417 6.255 6.255 401,530 -0.17(-2.60%)
Dec 13, 2007 6.362 6.443 6.296 6.422 407,254 +0.01(+0.08%)
Dec 12, 2007 6.341 6.549 6.316 6.417 416,630 +0.15(+2.34%)
Dec 11, 2007 6.427 6.574 6.205 6.271 394,523 -0.13(-1.98%)
Dec 10, 2007 6.665 6.665 6.316 6.397 332,702 -0.22(-3.29%)
Dec 07, 2007 6.473 6.625 6.473 6.614 386,287 +0.15(+2.27%)
Dec 06, 2007 6.346 6.589 6.331 6.468 440,640 +0.10(+1.59%)
Dec 05, 2007 6.392 6.392 6.195 6.367 335,482 +0.06(+0.88%)
Dec 04, 2007 6.372 6.443 6.301 6.311 393,635 -0.13(-1.96%)
Dec 03, 2007 6.417 6.529 6.372 6.438 515,246 -0.01(-0.08%)
Nov 30, 2007 6.276 6.463 6.225 6.443 643,697 +0.26(+4.17%)
Nov 29, 2007 6.402 6.417 6.164 6.185 286,448 -0.23(-3.55%)
Nov 28, 2007 6.286 6.427 6.240 6.412 350,325 +0.19(+3.01%)
Nov 27, 2007 6.336 6.417 6.164 6.225 280,700 -0.11(-1.76%)
Nov 26, 2007 6.448 6.448 6.316 6.336 683,840 -0.05(-0.79%)
Nov 23, 2007 6.544 6.574 6.387 6.387 163,683 -0.10(-1.56%)
Nov 21, 2007 6.478 6.539 6.402 6.488 394,913 -0.02(-0.31%)
Nov 20, 2007 6.513 6.549 6.306 6.508 433,915 +0.02(+0.31%)
Nov 19, 2007 6.645 6.645 6.412 6.488 411,897 -0.17(-2.58%)
Nov 16, 2007 6.690 6.731 6.539 6.660 433,964 -0.02(-0.30%)
Nov 15, 2007 6.706 6.771 6.574 6.680 407,624 -0.03(-0.45%)
Nov 14, 2007 6.549 6.827 6.432 6.711 943,656 +0.18(+2.71%)
Nov 13, 2007 6.311 6.599 6.301 6.534 759,980 +0.25(+4.03%)
Nov 12, 2007 6.372 6.503 6.225 6.281 750,471 -0.07(-1.04%)
Nov 09, 2007 6.463 6.518 6.321 6.346 602,067 -0.19(-2.86%)
Nov 08, 2007 6.448 6.584 6.397 6.534 531,428 +0.13(+2.05%)
Nov 07, 2007 6.604 6.716 6.377 6.402 890,118 -0.27(-4.09%)
Nov 06, 2007 6.837 6.898 6.614 6.675 645,926 -0.15(-2.15%)
Nov 05, 2007 7.049 7.049 6.802 6.822 520,307 -0.28(-3.99%)
Nov 02, 2007 7.282 7.282 7.019 7.105 394,411 -0.09(-1.26%)
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.