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 (%)
Aug 31, 2006 6.341 6.518 6.291 6.321 686,725 -0.09(-1.42%)
Aug 30, 2006 6.498 6.513 6.336 6.412 263,041 -0.03(-0.47%)
Aug 29, 2006 6.604 6.670 6.382 6.443 618,593 -0.17(-2.60%)
Aug 28, 2006 6.493 6.635 6.346 6.614 735,491 +0.28(+4.47%)
Aug 25, 2006 6.195 6.463 6.149 6.331 548,543 +0.15(+2.37%)
Aug 24, 2006 6.175 6.205 6.038 6.185 645,930 +0.08(+1.24%)
Aug 23, 2006 5.952 6.169 5.891 6.109 650,092 +0.19(+3.25%)
Aug 22, 2006 5.740 5.932 5.694 5.917 384,488 +0.19(+3.27%)
Aug 21, 2006 5.618 5.760 5.613 5.730 270,908 +0.07(+1.16%)
Aug 18, 2006 5.826 5.826 5.598 5.664 258,060 -0.15(-2.61%)
Aug 17, 2006 5.714 5.947 5.699 5.816 358,114 +0.06(+1.05%)
Aug 16, 2006 5.659 5.780 5.588 5.755 423,499 +0.13(+2.34%)
Aug 15, 2006 5.613 5.664 5.528 5.623 277,010 +0.11(+1.92%)
Aug 14, 2006 5.664 5.709 5.502 5.517 189,973 -0.07(-1.18%)
Aug 11, 2006 5.765 5.790 5.542 5.583 279,071 -0.17(-2.99%)
Aug 10, 2006 5.492 5.795 5.456 5.755 475,598 +0.21(+3.74%)
Aug 09, 2006 5.633 5.755 5.477 5.547 335,658 +0.00(+0.00%)
Aug 08, 2006 5.416 5.714 5.416 5.547 510,354 +0.14(+2.52%)
Aug 07, 2006 5.512 5.518 5.214 5.411 752,278 -0.14(-2.46%)
Aug 04, 2006 5.649 5.760 5.522 5.547 509,045 -0.03(-0.45%)
Aug 03, 2006 5.563 5.679 5.563 5.573 491,675 -0.03(-0.45%)
Aug 02, 2006 5.608 5.770 5.512 5.598 502,940 -0.01(-0.09%)
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.