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

Petmed Express Inc (NQ: PETS )

4.050 +0.070 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 29, 2006 6.660 6.776 6.604 6.751 405,328 +0.09(+1.37%)
Dec 28, 2006 6.564 6.716 6.458 6.660 713,391 +0.06(+0.84%)
Dec 27, 2006 6.569 6.716 6.473 6.604 312,284 +0.01(+0.15%)
Dec 26, 2006 6.599 6.614 6.427 6.594 402,289 -0.01(-0.08%)
Dec 22, 2006 6.650 6.736 6.523 6.599 304,542 -0.08(-1.14%)
Dec 21, 2006 6.792 6.908 6.584 6.675 444,419 -0.09(-1.27%)
Dec 20, 2006 6.620 6.888 6.614 6.761 368,830 +0.14(+2.06%)
Dec 19, 2006 6.670 6.706 6.438 6.625 767,639 -0.05(-0.76%)
Dec 18, 2006 6.731 6.852 6.645 6.675 1,208,353 -0.11(-1.64%)
Dec 15, 2006 6.953 7.105 6.741 6.786 1,055,559 -0.11(-1.54%)
Dec 14, 2006 6.908 7.070 6.847 6.893 750,055 +0.03(+0.37%)
Dec 13, 2006 7.070 7.075 6.832 6.867 539,051 -0.16(-2.30%)
Dec 12, 2006 7.105 7.196 6.943 7.029 400,830 -0.06(-0.79%)
Dec 11, 2006 7.070 7.181 7.044 7.085 230,191 +0.05(+0.65%)
Dec 08, 2006 7.181 7.194 7.034 7.039 315,891 -0.14(-1.90%)
Dec 07, 2006 7.054 7.206 7.024 7.176 600,446 +0.15(+2.16%)
Dec 06, 2006 7.004 7.070 6.979 7.024 323,406 +0.02(+0.29%)
Dec 05, 2006 6.968 7.060 6.903 7.004 551,420 +0.11(+1.61%)
Dec 04, 2006 6.650 6.928 6.640 6.893 1,141,091 +0.33(+5.09%)
Dec 01, 2006 6.513 6.579 6.468 6.559 387,555 +0.07(+1.01%)
Nov 30, 2006 6.448 6.513 6.336 6.493 800,283 +0.07(+1.10%)
Nov 29, 2006 6.357 6.448 6.346 6.422 287,372 +0.14(+2.17%)
Nov 28, 2006 6.235 6.331 6.203 6.286 432,570 +0.00(+0.00%)
Nov 27, 2006 6.620 6.620 6.276 6.286 761,394 -0.32(-4.82%)
Nov 24, 2006 6.589 6.640 6.574 6.604 87,115 -0.04(-0.53%)
Nov 22, 2006 6.690 6.726 6.574 6.640 316,710 -0.06(-0.91%)
Nov 21, 2006 6.711 6.771 6.625 6.700 233,013 -0.01(-0.15%)
Nov 20, 2006 6.726 6.791 6.599 6.711 299,773 -0.02(-0.23%)
Nov 17, 2006 6.706 6.726 6.620 6.726 187,893 +0.01(+0.08%)
Nov 16, 2006 6.822 6.903 6.640 6.721 509,713 -0.09(-1.26%)
Nov 15, 2006 6.700 6.827 6.609 6.807 427,132 +0.12(+1.82%)
Nov 14, 2006 6.776 6.817 6.584 6.685 594,229 -0.06(-0.90%)
Nov 13, 2006 6.746 6.827 6.685 6.746 529,197 +0.04(+0.53%)
Nov 10, 2006 6.650 6.766 6.604 6.711 863,560 +0.09(+1.30%)
Nov 09, 2006 6.518 6.771 6.483 6.625 887,158 +0.14(+2.10%)
Nov 08, 2006 6.316 6.534 6.200 6.488 656,432 +0.13(+2.07%)
Nov 07, 2006 6.210 6.513 6.210 6.357 587,545 +0.17(+2.78%)
Nov 06, 2006 5.992 6.205 5.992 6.185 746,696 +0.21(+3.47%)
Nov 03, 2006 6.048 6.124 5.917 5.977 436,007 -0.07(-1.09%)
Nov 02, 2006 6.169 6.169 6.018 6.043 602,900 -0.10(-1.65%)
Nov 01, 2006 6.367 6.417 6.119 6.144 449,818 -0.18(-2.80%)
Oct 31, 2006 6.099 6.341 6.099 6.321 548,934 +0.03(+0.40%)
Oct 30, 2006 6.427 6.443 6.230 6.296 508,460 -0.07(-1.03%)
Oct 27, 2006 6.407 6.554 6.331 6.362 618,041 -0.08(-1.26%)
Oct 26, 2006 6.266 6.625 6.225 6.443 947,026 +0.24(+3.92%)
Oct 25, 2006 6.473 6.529 6.195 6.200 1,508,081 -0.34(-5.25%)
Oct 24, 2006 6.427 6.700 6.392 6.544 1,170,051 +0.07(+1.09%)
Oct 23, 2006 6.053 6.549 5.917 6.473 2,682,038 +0.67(+11.50%)
Oct 20, 2006 5.866 5.881 5.669 5.805 663,264 -0.02(-0.35%)
Oct 19, 2006 5.780 5.826 5.699 5.826 603,461 +0.06(+0.96%)
Oct 18, 2006 5.856 5.937 5.730 5.770 372,356 -0.03(-0.52%)
Oct 17, 2006 5.866 5.876 5.639 5.800 513,423 -0.05(-0.78%)
Oct 16, 2006 6.119 6.119 5.816 5.846 637,290 -0.20(-3.34%)
Oct 13, 2006 6.033 6.149 5.886 6.048 643,511 +0.11(+1.79%)
Oct 12, 2006 5.724 6.114 5.608 5.942 777,934 +0.27(+4.72%)
Oct 11, 2006 5.790 5.886 5.628 5.674 367,139 -0.12(-2.09%)
Oct 10, 2006 5.775 5.826 5.644 5.795 426,143 +0.02(+0.35%)
Oct 09, 2006 5.553 5.826 5.527 5.775 659,153 +0.19(+3.44%)
Oct 06, 2006 5.709 5.740 5.547 5.583 329,376 -0.13(-2.21%)
Oct 05, 2006 5.497 5.810 5.477 5.709 723,209 +0.21(+3.86%)
Oct 04, 2006 5.138 5.512 5.138 5.497 706,555 +0.36(+7.09%)
Oct 03, 2006 5.087 5.234 5.032 5.133 504,967 +0.01(+0.20%)
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.