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

Petmed Express Inc (NQ: PETS )

4.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2008 7.373 7.510 7.307 7.333 461,544 -0.12(-1.63%)
Jul 30, 2008 7.520 7.550 7.287 7.454 467,385 -0.06(-0.74%)
Jul 29, 2008 7.510 7.606 6.938 7.510 974,275 +0.42(+5.92%)
Jul 28, 2008 7.125 7.257 6.928 7.090 884,280 -0.02(-0.21%)
Jul 25, 2008 7.105 7.282 7.060 7.105 362,425 +0.07(+0.93%)
Jul 24, 2008 7.054 7.231 6.984 7.039 1,229,057 -0.21(-2.86%)
Jul 23, 2008 7.221 7.353 7.080 7.247 764,001 -0.06(-0.83%)
Jul 22, 2008 7.151 7.343 6.888 7.307 1,277,564 +0.27(+3.81%)
Jul 21, 2008 7.171 7.181 6.968 7.039 1,285,593 +0.21(+3.11%)
Jul 18, 2008 7.075 7.080 6.766 6.827 717,378 -0.26(-3.64%)
Jul 17, 2008 6.781 7.176 6.718 7.085 691,113 +0.30(+4.47%)
Jul 16, 2008 6.397 6.797 6.397 6.781 535,891 +0.39(+6.09%)
Jul 15, 2008 6.604 6.640 6.276 6.392 832,668 -0.30(-4.53%)
Jul 14, 2008 6.463 6.776 6.255 6.695 1,014,962 +0.33(+5.25%)
Jul 11, 2008 6.169 6.544 6.169 6.362 645,740 +0.19(+3.03%)
Jul 10, 2008 6.240 6.387 6.144 6.175 515,410 -0.04(-0.65%)
Jul 09, 2008 6.220 6.397 6.210 6.215 521,837 -0.03(-0.41%)
Jul 08, 2008 6.609 6.620 6.159 6.240 807,891 -0.34(-5.22%)
Jul 07, 2008 6.377 6.620 6.271 6.584 462,552 +0.28(+4.49%)
Jul 04, 2008 6.382 6.382 6.220 6.301 192,085 +0.00(+0.00%)
Jul 03, 2008 6.382 6.382 6.220 6.301 192,085 -0.08(-1.19%)
Jul 02, 2008 6.235 6.564 6.235 6.377 513,544 +0.13(+2.02%)
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.