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

Petmed Express Inc (NQ: PETS )

4.595 +0.065 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jun 30, 2005 3.944 3.979 3.828 3.893 336,478 -0.04(-0.90%)
Jun 29, 2005 3.939 3.989 3.873 3.929 259,173 +0.05(+1.17%)
Jun 28, 2005 3.984 4.040 3.848 3.883 314,202 -0.11(-2.78%)
Jun 27, 2005 3.994 4.035 3.858 3.994 227,188 +0.06(+1.54%)
Jun 24, 2005 3.969 3.989 3.671 3.934 1,614,768 -0.07(-1.64%)
Jun 23, 2005 4.085 4.121 3.944 3.999 182,948 -0.07(-1.68%)
Jun 22, 2005 3.969 4.121 3.969 4.068 215,455 +0.10(+2.48%)
Jun 21, 2005 4.080 4.151 3.929 3.969 210,775 -0.12(-2.96%)
Jun 20, 2005 4.080 4.141 4.075 4.090 199,248 -0.02(-0.49%)
Jun 17, 2005 4.161 4.191 4.050 4.111 442,637 -0.04(-0.85%)
Jun 16, 2005 4.105 4.267 4.040 4.146 407,247 +0.05(+1.11%)
Jun 15, 2005 4.015 4.110 3.989 4.100 382,759 +0.10(+2.53%)
Jun 14, 2005 4.095 4.161 3.989 3.999 255,682 -0.12(-2.94%)
Jun 13, 2005 4.090 4.217 3.914 4.121 658,102 +0.10(+2.38%)
Jun 10, 2005 3.787 4.090 3.787 4.025 1,073,618 +0.24(+6.27%)
Jun 09, 2005 3.737 3.792 3.661 3.787 173,247 +0.07(+1.90%)
Jun 08, 2005 3.656 3.752 3.656 3.717 178,912 +0.08(+2.22%)
Jun 07, 2005 3.727 3.787 3.636 3.636 204,613 -0.10(-2.70%)
Jun 06, 2005 3.772 3.787 3.686 3.737 217,690 -0.04(-0.94%)
Jun 03, 2005 3.853 3.853 3.712 3.772 464,927 -0.06(-1.58%)
Jun 02, 2005 3.520 3.858 3.510 3.833 2,684,436 +0.27(+7.66%)
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.