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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2006 5.947 5.952 5.841 5.901 330,882 -0.03(-0.51%)
Jul 28, 2006 5.896 6.018 5.780 5.932 605,304 +0.11(+1.91%)
Jul 27, 2006 5.982 6.144 5.765 5.821 765,549 -0.10(-1.71%)
Jul 26, 2006 5.917 6.058 5.831 5.922 827,050 +0.03(+0.43%)
Jul 25, 2006 5.512 5.912 5.512 5.896 1,175,863 +0.29(+5.14%)
Jul 24, 2006 5.087 5.755 5.335 5.608 1,405,988 +0.52(+10.24%)
Jul 21, 2006 5.360 5.436 5.087 5.087 709,151 -0.27(-5.00%)
Jul 20, 2006 5.290 5.421 5.234 5.355 1,052,854 +0.12(+2.32%)
Jul 19, 2006 4.951 5.239 4.971 5.234 564,596 +0.28(+5.72%)
Jul 18, 2006 4.769 4.961 4.769 4.951 634,431 +0.18(+3.71%)
Jul 17, 2006 4.880 4.956 4.754 4.774 371,361 -0.15(-3.08%)
Jul 14, 2006 4.946 5.128 4.824 4.925 711,164 +0.12(+2.42%)
Jul 13, 2006 4.981 5.001 4.733 4.809 1,048,005 -0.19(-3.84%)
Jul 12, 2006 5.148 5.284 4.956 5.001 841,175 -0.17(-3.32%)
Jul 11, 2006 5.087 5.209 4.956 5.173 1,182,976 +0.05(+0.89%)
Jul 10, 2006 5.209 5.310 5.077 5.128 1,131,055 -0.10(-1.93%)
Jul 07, 2006 5.386 5.441 5.133 5.229 1,460,178 -0.13(-2.45%)
Jul 06, 2006 5.689 5.724 5.340 5.360 1,053,525 -0.26(-4.68%)
Jul 05, 2006 5.755 5.780 5.497 5.623 1,067,082 -0.18(-3.05%)
Jul 03, 2006 5.568 5.816 5.568 5.800 552,063 +0.25(+4.56%)
Jun 30, 2006 5.942 5.942 5.547 5.547 5,228,740 -0.35(-5.92%)
Jun 29, 2006 5.917 5.977 5.694 5.896 794,746 +0.04(+0.69%)
Jun 28, 2006 6.048 6.114 5.821 5.856 446,960 -0.18(-3.02%)
Jun 27, 2006 6.144 6.200 6.013 6.038 422,604 -0.10(-1.65%)
Jun 26, 2006 6.422 6.438 6.084 6.139 662,849 -0.20(-3.11%)
Jun 23, 2006 6.043 6.503 6.043 6.336 1,201,991 +0.29(+4.85%)
Jun 22, 2006 6.220 6.367 6.018 6.043 785,215 -0.14(-2.29%)
Jun 21, 2006 5.972 6.281 5.912 6.185 1,607,801 +0.20(+3.29%)
Jun 20, 2006 6.427 6.432 5.967 5.987 1,593,155 -0.47(-7.28%)
Jun 19, 2006 6.862 6.938 6.427 6.458 1,169,725 -0.37(-5.48%)
Jun 16, 2006 7.120 7.120 6.741 6.832 1,196,000 -0.28(-3.98%)
Jun 15, 2006 7.140 7.226 7.014 7.115 1,469,546 +0.03(+0.43%)
Jun 14, 2006 6.913 7.282 6.852 7.085 933,001 +0.21(+3.01%)
Jun 13, 2006 6.852 6.953 6.837 6.877 1,271,761 -0.03(-0.37%)
Jun 12, 2006 6.877 6.979 6.847 6.903 7,074,599 +0.05(+0.74%)
Jun 09, 2006 6.771 6.888 6.746 6.852 660,199 +0.17(+2.50%)
Jun 08, 2006 6.827 6.923 6.564 6.685 1,416,087 -0.12(-1.71%)
Jun 07, 2006 6.989 7.004 6.731 6.802 1,224,412 -0.17(-2.47%)
Jun 06, 2006 6.862 7.019 6.761 6.974 1,604,530 +0.43(+6.57%)
Jun 05, 2006 6.574 6.655 6.529 6.544 709,932 -0.03(-0.46%)
Jun 02, 2006 6.761 6.877 6.523 6.574 785,409 -0.09(-1.29%)
Jun 01, 2006 6.422 6.974 6.417 6.660 1,148,109 +0.40(+6.38%)
May 31, 2006 6.073 6.301 6.073 6.261 536,219 +0.20(+3.34%)
May 30, 2006 6.235 6.281 6.033 6.058 481,099 -0.21(-3.31%)
May 26, 2006 6.104 6.293 6.013 6.266 663,575 +0.17(+2.74%)
May 25, 2006 6.271 6.301 6.023 6.099 655,686 -0.16(-2.58%)
May 24, 2006 6.200 6.448 6.154 6.261 660,235 +0.03(+0.41%)
May 23, 2006 6.296 6.559 6.210 6.235 789,259 -0.05(-0.80%)
May 22, 2006 6.761 6.776 6.185 6.286 878,010 -0.53(-7.79%)
May 19, 2006 6.675 6.842 6.523 6.817 764,008 +0.19(+2.82%)
May 18, 2006 6.523 6.842 6.488 6.630 1,050,932 +0.09(+1.31%)
May 17, 2006 6.877 6.877 6.458 6.544 1,528,623 -0.47(-6.71%)
May 16, 2006 7.358 7.565 6.903 7.014 1,579,036 -0.37(-5.06%)
May 15, 2006 7.914 8.030 7.277 7.388 1,289,206 -0.35(-4.51%)
May 12, 2006 7.560 7.833 7.333 7.737 640,863 +0.16(+2.14%)
May 11, 2006 7.838 7.914 7.439 7.575 715,155 -0.35(-4.46%)
May 10, 2006 8.091 8.132 7.864 7.929 492,596 -0.18(-2.24%)
May 09, 2006 7.838 8.147 7.838 8.111 589,609 +0.21(+2.62%)
May 08, 2006 7.864 7.975 7.676 7.904 771,673 -0.03(-0.32%)
May 05, 2006 8.041 8.091 7.914 7.929 597,428 -0.07(-0.88%)
May 04, 2006 7.651 8.066 7.590 8.000 1,036,860 +0.23(+2.99%)
May 03, 2006 7.474 7.813 7.469 7.767 1,104,850 +0.24(+3.16%)
May 02, 2006 7.368 7.707 7.292 7.530 1,429,051 +0.19(+2.62%)
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.