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 31, 2005 3.636 3.651 3.540 3.570 267,374 -0.03(-0.70%)
May 27, 2005 3.580 3.641 3.525 3.595 241,477 +0.04(+0.99%)
May 26, 2005 3.464 3.565 3.413 3.560 464,896 +0.15(+4.30%)
May 25, 2005 3.454 3.489 3.413 3.413 127,503 -0.02(-0.59%)
May 24, 2005 3.454 3.459 3.373 3.434 164,525 +0.02(+0.59%)
May 23, 2005 3.363 3.464 3.343 3.413 599,180 +0.08(+2.27%)
May 20, 2005 3.418 3.418 3.287 3.338 439,515 -0.06(-1.79%)
May 19, 2005 3.489 3.565 3.338 3.398 566,354 -0.14(-3.86%)
May 18, 2005 3.611 3.681 3.489 3.535 363,064 -0.09(-2.51%)
May 17, 2005 3.681 3.793 3.585 3.626 323,421 -0.03(-0.69%)
May 16, 2005 3.424 3.793 3.418 3.651 758,899 +0.36(+11.08%)
May 13, 2005 3.403 3.418 3.277 3.287 143,902 -0.06(-1.66%)
May 12, 2005 3.287 3.413 3.257 3.343 275,199 +0.04(+1.07%)
May 11, 2005 3.489 3.565 3.307 3.307 269,146 -0.20(-5.76%)
May 10, 2005 3.616 3.641 3.510 3.510 196,602 -0.09(-2.53%)
May 09, 2005 3.439 3.606 3.439 3.601 158,010 +0.16(+4.55%)
May 06, 2005 3.439 3.479 3.418 3.444 89,506 +0.01(+0.15%)
May 05, 2005 3.307 3.439 3.297 3.439 107,422 +0.10(+3.03%)
May 04, 2005 3.353 3.383 3.297 3.338 311,580 -0.05(-1.35%)
May 03, 2005 3.388 3.444 3.333 3.383 131,921 -0.02(-0.59%)
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.