Skip to main content

Petmed Express Inc (NQ: PETS )

4.790 -0.050 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.196 6.388 6.161 6.236 911,297 +0.03(+0.41%)
Jan 30, 2008 6.398 6.433 6.206 6.211 504,063 -0.20(-3.15%)
Jan 29, 2008 6.403 6.494 6.312 6.413 430,090 +0.05(+0.79%)
Jan 28, 2008 6.302 6.368 6.105 6.363 744,286 +0.06(+0.96%)
Jan 25, 2008 6.418 6.590 6.226 6.302 822,232 +0.01(+0.08%)
Jan 24, 2008 6.731 6.802 6.297 6.297 981,617 -0.44(-6.52%)
Jan 23, 2008 6.423 6.736 6.378 6.736 1,388,952 +0.02(+0.30%)
Jan 22, 2008 5.888 6.747 5.550 6.716 2,739,537 +1.18(+21.24%)
Jan 21, 2008 5.747 5.772 5.529 5.540 827,094 +0.00(+0.00%)
Jan 18, 2008 5.747 5.772 5.529 5.540 827,094 -0.18(-3.18%)
Jan 17, 2008 5.686 5.868 5.636 5.721 274,855 +0.07(+1.16%)
Jan 16, 2008 5.595 5.853 5.504 5.656 643,652 +0.05(+0.90%)
Jan 15, 2008 5.615 5.636 5.514 5.605 276,265 -0.05(-0.80%)
Jan 14, 2008 5.620 5.752 5.560 5.651 434,724 +0.10(+1.73%)
Jan 11, 2008 5.620 5.671 5.464 5.555 320,329 -0.10(-1.79%)
Jan 10, 2008 5.459 5.787 5.328 5.656 432,304 +0.16(+2.85%)
Jan 09, 2008 5.545 5.666 5.277 5.499 534,316 -0.05(-0.82%)
Jan 08, 2008 5.737 5.817 5.519 5.545 699,559 -0.18(-3.09%)
Jan 07, 2008 5.848 5.883 5.636 5.721 537,366 -0.11(-1.90%)
Jan 04, 2008 5.767 5.893 5.762 5.832 509,121 +0.03(+0.52%)
Jan 03, 2008 5.933 6.065 5.802 5.802 423,666 -0.14(-2.38%)
Jan 02, 2008 6.110 6.201 5.908 5.944 391,954 -0.17(-2.73%)
Jan 01, 2008 6.171 6.201 6.055 6.110 1,107,581 +0.00(+0.00%)
Dec 31, 2007 6.171 6.201 6.055 6.110 1,107,581 -0.09(-1.47%)
Dec 28, 2007 6.348 6.408 6.161 6.201 243,293 -0.09(-1.37%)
Dec 27, 2007 6.504 6.550 6.287 6.287 235,566 -0.27(-4.08%)
Dec 26, 2007 6.343 6.590 6.302 6.555 293,535 +0.15(+2.29%)
Dec 24, 2007 6.413 6.464 6.343 6.408 191,962 +0.05(+0.79%)
Dec 21, 2007 6.423 6.595 6.358 6.358 1,088,555 +0.02(+0.32%)
Dec 20, 2007 6.242 6.353 6.120 6.337 495,651 +0.11(+1.78%)
Dec 19, 2007 6.221 6.408 6.221 6.226 359,342 -0.02(-0.32%)
Dec 18, 2007 6.231 6.368 6.110 6.247 358,396 +0.05(+0.73%)
Dec 17, 2007 6.242 6.373 6.186 6.201 378,696 -0.05(-0.73%)
Dec 14, 2007 6.348 6.408 6.247 6.247 402,101 -0.17(-2.60%)
Dec 13, 2007 6.353 6.433 6.287 6.413 407,833 +0.01(+0.08%)
Dec 12, 2007 6.332 6.539 6.307 6.408 417,222 +0.15(+2.34%)
Dec 11, 2007 6.418 6.565 6.196 6.262 395,084 -0.13(-1.98%)
Dec 10, 2007 6.656 6.656 6.307 6.388 333,175 -0.22(-3.29%)
Dec 07, 2007 6.464 6.615 6.464 6.605 386,836 +0.15(+2.27%)
Dec 06, 2007 6.337 6.580 6.322 6.459 441,267 +0.10(+1.59%)
Dec 05, 2007 6.383 6.383 6.186 6.358 335,959 +0.06(+0.88%)
Dec 04, 2007 6.363 6.433 6.292 6.302 394,195 -0.13(-1.96%)
Dec 03, 2007 6.408 6.519 6.363 6.428 515,979 -0.01(-0.08%)
Nov 30, 2007 6.267 6.454 6.216 6.433 644,612 +0.26(+4.17%)
Nov 29, 2007 6.393 6.408 6.156 6.176 286,856 -0.23(-3.55%)
Nov 28, 2007 6.277 6.418 6.231 6.403 350,823 +0.19(+3.01%)
Nov 27, 2007 6.327 6.408 6.156 6.216 281,099 -0.11(-1.76%)
Nov 26, 2007 6.438 6.438 6.307 6.327 684,812 -0.05(-0.79%)
Nov 23, 2007 6.534 6.565 6.378 6.378 163,916 -0.10(-1.56%)
Nov 21, 2007 6.469 6.529 6.393 6.479 395,474 -0.02(-0.31%)
Nov 20, 2007 6.504 6.539 6.297 6.499 434,532 +0.02(+0.31%)
Nov 19, 2007 6.635 6.635 6.403 6.479 412,483 -0.17(-2.58%)
Nov 16, 2007 6.681 6.721 6.529 6.651 434,581 -0.02(-0.30%)
Nov 15, 2007 6.696 6.762 6.565 6.671 408,204 -0.03(-0.45%)
Nov 14, 2007 6.539 6.817 6.423 6.701 944,998 +0.18(+2.71%)
Nov 13, 2007 6.302 6.590 6.292 6.524 761,061 +0.25(+4.03%)
Nov 12, 2007 6.363 6.494 6.216 6.272 751,538 -0.07(-1.04%)
Nov 09, 2007 6.454 6.509 6.312 6.337 602,923 -0.19(-2.86%)
Nov 08, 2007 6.438 6.575 6.388 6.524 532,184 +0.13(+2.05%)
Nov 07, 2007 6.595 6.706 6.368 6.393 891,384 -0.27(-4.09%)
Nov 06, 2007 6.827 6.888 6.605 6.666 646,844 -0.15(-2.15%)
Nov 05, 2007 7.039 7.039 6.792 6.812 521,046 -0.28(-3.99%)
Nov 02, 2007 7.272 7.272 7.009 7.095 394,972 -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.