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

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.