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 (%)
May 30, 2008 7.060 7.135 7.019 7.044 382,009 -0.01(-0.07%)
May 29, 2008 6.908 7.075 6.848 7.049 428,773 +0.15(+2.20%)
May 28, 2008 6.938 7.009 6.807 6.898 290,511 -0.01(-0.15%)
May 27, 2008 6.666 7.019 6.656 6.908 545,931 +0.26(+3.95%)
May 26, 2008 6.752 6.767 6.570 6.646 300,482 +0.00(+0.00%)
May 23, 2008 6.752 6.767 6.570 6.646 300,482 -0.12(-1.79%)
May 22, 2008 6.666 6.812 6.610 6.767 505,638 +0.10(+1.52%)
May 21, 2008 6.923 7.014 6.656 6.666 354,601 -0.25(-3.65%)
May 20, 2008 6.777 6.984 6.777 6.918 361,190 +0.14(+2.01%)
May 19, 2008 6.837 7.044 6.762 6.782 661,314 +0.00(+0.00%)
May 16, 2008 6.999 7.019 6.686 6.782 503,246 -0.18(-2.61%)
May 15, 2008 6.595 6.984 6.570 6.964 604,224 +0.36(+5.43%)
May 14, 2008 6.519 6.726 6.509 6.605 867,563 +0.12(+1.79%)
May 13, 2008 6.524 6.610 6.393 6.489 831,425 -0.06(-0.85%)
May 12, 2008 6.262 6.590 6.226 6.545 2,315,360 +0.50(+8.27%)
May 09, 2008 5.757 6.095 5.731 6.045 668,061 +0.30(+5.28%)
May 08, 2008 5.777 5.782 5.661 5.742 294,559 +0.00(+0.00%)
May 07, 2008 5.716 5.757 5.681 5.742 260,205 +0.03(+0.44%)
May 06, 2008 5.656 5.822 5.656 5.716 438,706 +0.03(+0.44%)
May 05, 2008 5.681 5.737 5.661 5.691 231,340 +0.06(+1.08%)
May 02, 2008 5.661 5.782 5.620 5.630 452,901 -0.03(-0.54%)
May 01, 2008 5.656 5.747 5.565 5.661 681,865 -0.01(-0.09%)
Apr 30, 2008 5.671 5.782 5.555 5.666 361,980 -0.06(-1.06%)
Apr 29, 2008 5.681 5.759 5.646 5.726 248,022 +0.06(+0.98%)
Apr 28, 2008 5.555 5.701 5.535 5.671 273,927 +0.12(+2.18%)
Apr 25, 2008 5.580 5.580 5.526 5.550 234,972 -0.01(-0.18%)
Apr 24, 2008 5.575 5.580 5.509 5.560 326,458 +0.00(+0.00%)
Apr 23, 2008 5.585 5.605 5.509 5.560 379,686 +0.00(+0.00%)
Apr 22, 2008 5.595 5.630 5.504 5.560 290,634 -0.05(-0.90%)
Apr 21, 2008 5.630 5.701 5.550 5.610 274,998 -0.05(-0.80%)
Apr 18, 2008 5.605 5.676 5.555 5.656 337,963 +0.09(+1.54%)
Apr 17, 2008 5.605 5.646 5.555 5.570 227,677 -0.04(-0.63%)
Apr 16, 2008 5.625 5.676 5.590 5.605 435,308 +0.03(+0.45%)
Apr 15, 2008 5.585 5.675 5.529 5.580 485,203 +0.03(+0.45%)
Apr 14, 2008 5.545 5.625 5.545 5.555 336,997 +0.02(+0.36%)
Apr 11, 2008 5.529 5.701 5.504 5.535 384,599 -0.17(-2.92%)
Apr 10, 2008 5.646 5.782 5.570 5.701 282,121 +0.04(+0.71%)
Apr 09, 2008 5.772 5.772 5.610 5.661 228,027 -0.10(-1.67%)
Apr 08, 2008 5.752 5.827 5.701 5.757 217,128 -0.02(-0.26%)
Apr 07, 2008 5.908 5.954 5.757 5.772 351,863 -0.11(-1.80%)
Apr 04, 2008 5.752 5.959 5.661 5.878 627,477 +0.14(+2.46%)
Apr 03, 2008 5.827 5.827 5.676 5.737 211,708 -0.13(-2.15%)
Apr 02, 2008 5.878 5.984 5.757 5.863 491,237 -0.06(-0.94%)
Apr 01, 2008 5.797 6.029 5.772 5.918 1,321,704 +0.32(+5.68%)
Mar 31, 2008 5.671 5.737 5.550 5.600 259,090 -0.05(-0.89%)
Mar 28, 2008 5.797 5.858 5.641 5.651 401,443 -0.15(-2.61%)
Mar 27, 2008 5.928 5.969 5.757 5.802 385,478 -0.13(-2.21%)
Mar 26, 2008 5.858 6.004 5.742 5.933 271,140 +0.07(+1.21%)
Mar 25, 2008 6.105 6.105 5.812 5.863 409,897 -0.24(-3.97%)
Mar 24, 2008 5.994 6.186 5.822 6.105 358,158 +0.12(+2.03%)
Mar 21, 2008 6.191 6.287 5.807 5.984 1,208,378 +0.00(+0.00%)
Mar 20, 2008 6.191 6.287 5.807 5.984 1,208,378 -0.26(-4.20%)
Mar 19, 2008 6.267 6.388 6.236 6.247 421,577 +0.02(+0.24%)
Mar 18, 2008 6.095 6.277 5.928 6.231 462,511 +0.21(+3.52%)
Mar 17, 2008 5.913 6.100 5.731 6.019 455,578 -0.03(-0.50%)
Mar 14, 2008 5.893 6.105 5.691 6.050 477,199 +0.16(+2.66%)
Mar 13, 2008 5.661 6.055 5.651 5.893 511,131 +0.18(+3.09%)
Mar 12, 2008 5.726 5.928 5.706 5.716 214,057 +0.02(+0.27%)
Mar 11, 2008 5.716 5.782 5.555 5.701 331,137 +0.14(+2.45%)
Mar 10, 2008 5.676 5.832 5.540 5.565 334,925 -0.08(-1.43%)
Mar 07, 2008 5.636 5.762 5.585 5.646 308,031 -0.06(-1.06%)
Mar 06, 2008 5.731 5.807 5.671 5.706 390,854 -0.07(-1.14%)
Mar 05, 2008 5.666 5.802 5.651 5.772 303,861 +0.12(+2.05%)
Mar 04, 2008 5.620 5.757 5.580 5.656 427,175 -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.