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 +0.100 (+2.40%)
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 (%)
Mar 31, 2008 5.679 5.745 5.558 5.608 258,722 -0.05(-0.89%)
Mar 28, 2008 5.805 5.866 5.649 5.659 400,873 -0.15(-2.61%)
Mar 27, 2008 5.937 5.977 5.765 5.810 384,931 -0.13(-2.21%)
Mar 26, 2008 5.866 6.013 5.750 5.942 270,755 +0.07(+1.21%)
Mar 25, 2008 6.114 6.114 5.821 5.871 409,315 -0.24(-3.97%)
Mar 24, 2008 6.003 6.195 5.831 6.114 357,649 +0.12(+2.03%)
Mar 21, 2008 6.200 6.296 5.816 5.992 1,206,662 +0.00(+0.00%)
Mar 20, 2008 6.200 6.296 5.816 5.992 1,206,662 -0.26(-4.20%)
Mar 19, 2008 6.276 6.397 6.245 6.255 420,978 +0.02(+0.24%)
Mar 18, 2008 6.104 6.286 5.937 6.240 461,854 +0.21(+3.52%)
Mar 17, 2008 5.922 6.109 5.740 6.028 454,931 -0.03(-0.50%)
Mar 14, 2008 5.901 6.114 5.699 6.058 476,521 +0.16(+2.66%)
Mar 13, 2008 5.669 6.063 5.659 5.901 510,405 +0.18(+3.09%)
Mar 12, 2008 5.735 5.937 5.714 5.724 213,753 +0.02(+0.27%)
Mar 11, 2008 5.724 5.790 5.563 5.709 330,667 +0.14(+2.45%)
Mar 10, 2008 5.684 5.841 5.547 5.573 334,450 -0.08(-1.43%)
Mar 07, 2008 5.644 5.770 5.593 5.654 307,594 -0.06(-1.06%)
Mar 06, 2008 5.740 5.816 5.679 5.714 390,299 -0.07(-1.14%)
Mar 05, 2008 5.674 5.810 5.659 5.780 303,429 +0.12(+2.05%)
Mar 04, 2008 5.628 5.765 5.588 5.664 426,568 -0.02(-0.27%)
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.