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

Petmed Express Inc (NQ: PETS )

4.080 -0.200 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2008 6.205 6.397 6.169 6.245 910,003 +0.03(+0.41%)
Jan 30, 2008 6.407 6.443 6.215 6.220 503,348 -0.20(-3.15%)
Jan 29, 2008 6.412 6.503 6.321 6.422 429,479 +0.05(+0.79%)
Jan 28, 2008 6.311 6.377 6.114 6.372 743,229 +0.06(+0.96%)
Jan 25, 2008 6.427 6.599 6.235 6.311 821,065 +0.01(+0.08%)
Jan 24, 2008 6.741 6.812 6.306 6.306 980,224 -0.44(-6.52%)
Jan 23, 2008 6.432 6.746 6.387 6.746 1,386,980 +0.02(+0.30%)
Jan 22, 2008 5.896 6.756 5.558 6.726 2,735,647 +1.18(+21.24%)
Jan 21, 2008 5.755 5.780 5.537 5.547 825,919 +0.00(+0.00%)
Jan 18, 2008 5.755 5.780 5.537 5.547 825,919 -0.18(-3.18%)
Jan 17, 2008 5.694 5.876 5.644 5.730 274,465 +0.07(+1.16%)
Jan 16, 2008 5.603 5.861 5.512 5.664 642,738 +0.05(+0.90%)
Jan 15, 2008 5.623 5.644 5.522 5.613 275,873 -0.05(-0.80%)
Jan 14, 2008 5.628 5.760 5.568 5.659 434,106 +0.10(+1.73%)
Jan 11, 2008 5.628 5.679 5.472 5.563 319,874 -0.10(-1.79%)
Jan 10, 2008 5.467 5.795 5.335 5.664 431,690 +0.16(+2.85%)
Jan 09, 2008 5.553 5.674 5.285 5.507 533,558 -0.05(-0.82%)
Jan 08, 2008 5.745 5.826 5.527 5.553 698,566 -0.18(-3.09%)
Jan 07, 2008 5.856 5.891 5.644 5.730 536,603 -0.11(-1.90%)
Jan 04, 2008 5.775 5.901 5.770 5.841 508,398 +0.03(+0.52%)
Jan 03, 2008 5.942 6.073 5.810 5.810 423,064 -0.14(-2.38%)
Jan 02, 2008 6.119 6.210 5.917 5.952 391,397 -0.17(-2.73%)
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.