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

Petmed Express Inc (NQ: PETS )

3.500 -0.280 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2007 6.136 6.152 5.978 5.994 686,838 -0.14(-2.30%)
Apr 27, 2007 6.087 6.168 6.032 6.136 555,129 +0.04(+0.62%)
Apr 26, 2007 6.212 6.212 6.092 6.098 947,941 -0.11(-1.84%)
Apr 25, 2007 6.206 6.288 6.179 6.212 365,191 +0.02(+0.26%)
Apr 24, 2007 6.119 6.239 6.060 6.195 388,815 +0.04(+0.71%)
Apr 23, 2007 6.359 6.364 6.043 6.152 1,153,718 -0.30(-4.63%)
Apr 20, 2007 6.511 6.516 6.418 6.451 255,097 +0.02(+0.34%)
Apr 19, 2007 6.402 6.467 6.369 6.429 198,712 +0.01(+0.17%)
Apr 18, 2007 6.440 6.473 6.413 6.418 144,813 -0.04(-0.67%)
Apr 17, 2007 6.478 6.516 6.429 6.462 204,554 -0.02(-0.25%)
Apr 16, 2007 6.413 6.505 6.386 6.478 306,166 +0.10(+1.62%)
Apr 13, 2007 6.467 6.467 6.353 6.375 424,262 -0.07(-1.01%)
Apr 12, 2007 6.337 6.451 6.331 6.440 436,769 +0.05(+0.85%)
Apr 11, 2007 6.456 6.516 6.348 6.386 727,972 -0.05(-0.76%)
Apr 10, 2007 6.494 6.505 6.418 6.435 308,771 -0.05(-0.75%)
Apr 09, 2007 6.467 6.505 6.445 6.484 201,800 +0.03(+0.51%)
Apr 05, 2007 6.522 6.522 6.397 6.451 452,562 -0.05(-0.84%)
Apr 04, 2007 6.445 6.522 6.429 6.505 329,038 +0.05(+0.76%)
Apr 03, 2007 6.429 6.505 6.380 6.456 378,916 +0.05(+0.85%)
Apr 02, 2007 6.445 6.478 6.326 6.402 399,125 -0.04(-0.59%)
Mar 30, 2007 6.478 6.516 6.310 6.440 370,325 -0.03(-0.50%)
Mar 29, 2007 6.522 6.532 6.391 6.473 299,897 -0.03(-0.42%)
Mar 28, 2007 6.505 6.538 6.424 6.500 282,365 -0.07(-1.08%)
Mar 27, 2007 6.609 6.636 6.500 6.570 360,731 -0.09(-1.31%)
Mar 26, 2007 6.755 6.859 6.603 6.657 392,770 -0.14(-2.00%)
Mar 23, 2007 7.005 7.005 6.706 6.793 480,641 -0.22(-3.10%)
Mar 22, 2007 7.049 7.119 6.951 7.011 408,222 -0.03(-0.39%)
Mar 21, 2007 6.880 7.043 6.630 7.038 537,821 +0.18(+2.70%)
Mar 20, 2007 6.761 6.978 6.674 6.853 685,730 +0.08(+1.12%)
Mar 19, 2007 6.761 6.820 6.685 6.777 611,026 +0.11(+1.71%)
Mar 16, 2007 6.625 6.766 6.527 6.663 1,344,150 +0.05(+0.82%)
Mar 15, 2007 6.505 6.630 6.500 6.609 366,258 +0.11(+1.76%)
Mar 14, 2007 6.369 6.516 6.217 6.494 546,534 +0.09(+1.44%)
Mar 13, 2007 6.527 6.532 6.397 6.402 378,073 -0.12(-1.92%)
Mar 12, 2007 6.619 6.647 6.494 6.527 395,706 -0.02(-0.25%)
Mar 09, 2007 6.522 6.560 6.467 6.543 382,018 +0.10(+1.60%)
Mar 08, 2007 6.500 6.511 6.326 6.440 604,133 +0.02(+0.34%)
Mar 07, 2007 6.543 6.619 6.397 6.418 543,737 -0.17(-2.56%)
Mar 06, 2007 6.657 6.674 6.429 6.587 430,012 +0.05(+0.83%)
Mar 05, 2007 6.467 6.630 6.386 6.532 508,327 -0.02(-0.25%)
Mar 02, 2007 6.706 6.775 6.538 6.549 735,623 -0.18(-2.67%)
Mar 01, 2007 6.831 6.967 6.570 6.728 502,694 -0.15(-2.13%)
Feb 28, 2007 6.614 6.967 6.516 6.875 860,774 +0.27(+4.12%)
Feb 27, 2007 6.853 6.989 6.598 6.603 672,921 -0.35(-5.00%)
Feb 26, 2007 7.043 7.054 6.935 6.951 295,965 -0.04(-0.54%)
Feb 23, 2007 7.108 7.146 6.924 6.989 352,857 -0.16(-2.21%)
Feb 22, 2007 7.299 7.299 7.043 7.147 324,675 -0.13(-1.79%)
Feb 21, 2007 7.206 7.299 7.179 7.277 241,990 +0.04(+0.60%)
Feb 20, 2007 7.049 7.233 6.984 7.233 291,158 +0.18(+2.62%)
Feb 16, 2007 7.060 7.103 7.005 7.049 291,007 -0.01(-0.15%)
Feb 15, 2007 7.065 7.119 7.011 7.060 347,867 -0.04(-0.54%)
Feb 14, 2007 7.065 7.190 7.027 7.098 573,540 +0.07(+1.01%)
Feb 13, 2007 7.065 7.065 6.940 7.027 564,246 -0.02(-0.23%)
Feb 12, 2007 7.000 7.043 6.962 7.043 454,196 +0.08(+1.17%)
Feb 09, 2007 6.820 6.984 6.820 6.962 587,778 +0.13(+1.91%)
Feb 08, 2007 6.831 6.859 6.777 6.831 479,918 -0.04(-0.63%)
Feb 07, 2007 6.984 6.984 6.755 6.875 413,329 -0.11(-1.56%)
Feb 06, 2007 6.848 6.994 6.685 6.984 654,712 +0.17(+2.47%)
Feb 05, 2007 6.652 6.859 6.603 6.815 415,515 +0.14(+2.12%)
Feb 02, 2007 6.744 6.761 6.598 6.674 490,541 -0.04(-0.57%)
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.