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 (%)
Aug 29, 2008 7.226 7.272 7.075 7.191 549,363 -0.03(-0.42%)
Aug 28, 2008 6.933 7.287 6.878 7.221 570,318 +0.32(+4.69%)
Aug 27, 2008 6.989 7.171 6.817 6.898 403,954 -0.11(-1.51%)
Aug 26, 2008 7.070 7.282 6.888 7.004 471,775 -0.07(-0.93%)
Aug 25, 2008 7.206 7.363 6.959 7.070 369,123 -0.16(-2.23%)
Aug 22, 2008 7.024 7.292 7.024 7.231 434,021 +0.22(+3.17%)
Aug 21, 2008 6.893 7.378 6.822 7.009 371,709 +0.06(+0.80%)
Aug 20, 2008 6.979 7.065 6.853 6.954 465,347 +0.01(+0.15%)
Aug 19, 2008 7.135 7.176 6.832 6.943 406,526 -0.19(-2.69%)
Aug 18, 2008 7.161 7.176 7.029 7.135 336,496 -0.03(-0.35%)
Aug 15, 2008 7.560 7.575 7.019 7.161 1,220,998 -0.38(-5.09%)
Aug 14, 2008 7.676 7.721 7.479 7.544 463,388 -0.16(-2.03%)
Aug 13, 2008 7.645 7.701 7.322 7.701 458,624 +0.04(+0.53%)
Aug 12, 2008 7.711 7.716 7.554 7.661 705,714 -0.10(-1.30%)
Aug 11, 2008 7.676 7.893 7.635 7.762 767,517 +0.10(+1.32%)
Aug 08, 2008 7.484 7.676 7.474 7.661 705,966 +0.19(+2.57%)
Aug 07, 2008 7.413 7.524 7.302 7.469 529,185 +0.01(+0.07%)
Aug 06, 2008 7.494 7.539 7.145 7.464 414,968 -0.06(-0.81%)
Aug 05, 2008 7.181 7.539 7.156 7.524 574,617 +0.38(+5.37%)
Aug 04, 2008 7.231 7.251 6.974 7.140 804,691 -0.08(-1.12%)
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.