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

Petmed Express Inc (NQ: PETS )

3.500 -0.280 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2005 4.250 4.289 4.125 4.196 312,206 -0.04(-0.90%)
Jun 29, 2005 4.245 4.299 4.174 4.234 240,478 +0.05(+1.17%)
Jun 28, 2005 4.294 4.354 4.147 4.185 291,537 -0.12(-2.78%)
Jun 27, 2005 4.305 4.348 4.158 4.305 210,800 +0.07(+1.54%)
Jun 24, 2005 4.278 4.299 3.957 4.240 1,498,288 -0.07(-1.64%)
Jun 23, 2005 4.403 4.441 4.250 4.310 169,751 -0.07(-1.68%)
Jun 22, 2005 4.278 4.441 4.278 4.384 199,913 +0.11(+2.48%)
Jun 21, 2005 4.397 4.474 4.234 4.278 195,571 -0.13(-2.96%)
Jun 20, 2005 4.397 4.463 4.392 4.408 184,875 -0.02(-0.49%)
Jun 17, 2005 4.484 4.517 4.365 4.430 410,708 -0.04(-0.85%)
Jun 16, 2005 4.425 4.599 4.354 4.468 377,871 +0.05(+1.11%)
Jun 15, 2005 4.327 4.430 4.299 4.419 355,149 +0.11(+2.53%)
Jun 14, 2005 4.414 4.484 4.299 4.310 237,239 -0.13(-2.94%)
Jun 13, 2005 4.408 4.544 4.218 4.441 610,630 +0.10(+2.38%)
Jun 10, 2005 4.082 4.408 4.082 4.338 996,173 +0.26(+6.27%)
Jun 09, 2005 4.027 4.087 3.946 4.082 160,750 +0.08(+1.90%)
Jun 08, 2005 3.940 4.044 3.940 4.006 166,007 +0.09(+2.22%)
Jun 07, 2005 4.016 4.082 3.918 3.918 189,853 -0.11(-2.70%)
Jun 06, 2005 4.065 4.082 3.973 4.027 201,987 -0.04(-0.94%)
Jun 03, 2005 4.153 4.153 4.000 4.065 431,390 -0.07(-1.58%)
Jun 02, 2005 3.793 4.158 3.782 4.131 2,490,796 +0.29(+7.66%)
Jun 01, 2005 3.826 3.870 3.744 3.837 187,707 -0.01(-0.14%)
May 31, 2005 3.913 3.929 3.810 3.842 248,440 -0.03(-0.70%)
May 27, 2005 3.853 3.918 3.793 3.870 224,377 +0.04(+0.99%)
May 26, 2005 3.728 3.837 3.674 3.831 431,974 +0.16(+4.30%)
May 25, 2005 3.717 3.755 3.674 3.674 118,474 -0.02(-0.59%)
May 24, 2005 3.717 3.723 3.630 3.695 152,874 +0.02(+0.59%)
May 23, 2005 3.619 3.728 3.597 3.674 556,749 +0.08(+2.27%)
May 20, 2005 3.679 3.679 3.538 3.592 408,391 -0.07(-1.79%)
May 19, 2005 3.755 3.837 3.592 3.657 526,248 -0.15(-3.86%)
May 18, 2005 3.886 3.962 3.755 3.804 337,353 -0.10(-2.51%)
May 17, 2005 3.962 4.082 3.859 3.902 300,518 -0.03(-0.69%)
May 16, 2005 3.684 4.082 3.679 3.929 705,157 +0.39(+11.08%)
May 13, 2005 3.663 3.679 3.527 3.538 133,712 -0.06(-1.66%)
May 12, 2005 3.538 3.674 3.505 3.597 255,710 +0.04(+1.07%)
May 11, 2005 3.755 3.837 3.559 3.559 250,086 -0.22(-5.76%)
May 10, 2005 3.891 3.918 3.777 3.777 182,680 -0.10(-2.53%)
May 09, 2005 3.701 3.880 3.701 3.875 146,820 +0.17(+4.55%)
May 06, 2005 3.701 3.744 3.679 3.706 83,168 +0.01(+0.15%)
May 05, 2005 3.559 3.701 3.548 3.701 99,815 +0.11(+3.03%)
May 04, 2005 3.608 3.641 3.548 3.592 289,516 -0.05(-1.35%)
May 03, 2005 3.646 3.706 3.587 3.641 122,579 -0.02(-0.59%)
May 02, 2005 3.695 3.695 3.619 3.663 122,573 +0.05(+1.51%)
Apr 29, 2005 3.652 3.706 3.570 3.608 194,006 -0.04(-1.19%)
Apr 28, 2005 3.712 3.712 3.646 3.652 52,273 -0.04(-1.03%)
Apr 27, 2005 3.592 3.728 3.565 3.690 87,541 +0.06(+1.65%)
Apr 26, 2005 3.668 3.782 3.619 3.630 80,200 -0.07(-1.77%)
Apr 25, 2005 3.804 3.804 3.646 3.695 88,921 -0.08(-2.16%)
Apr 22, 2005 3.619 3.782 3.592 3.777 241,129 +0.14(+3.89%)
Apr 21, 2005 3.679 3.701 3.592 3.635 114,239 -0.02(-0.60%)
Apr 20, 2005 3.668 3.755 3.608 3.657 186,228 -0.04(-1.18%)
Apr 19, 2005 3.668 3.728 3.538 3.701 309,316 +0.03(+0.89%)
Apr 18, 2005 3.701 3.755 3.630 3.668 303,533 -0.06(-1.61%)
Apr 15, 2005 3.891 3.902 3.674 3.728 172,495 -0.14(-3.52%)
Apr 14, 2005 3.810 3.908 3.810 3.864 91,008 +0.03(+0.85%)
Apr 13, 2005 3.810 3.864 3.810 3.831 66,017 +0.03(+0.72%)
Apr 12, 2005 3.831 3.886 3.782 3.804 256,420 -0.03(-0.71%)
Apr 11, 2005 3.782 3.913 3.782 3.831 466,834 +0.04(+1.00%)
Apr 08, 2005 3.897 3.897 3.793 3.793 93,549 -0.09(-2.24%)
Apr 07, 2005 3.810 3.918 3.755 3.880 161,689 +0.06(+1.57%)
Apr 06, 2005 3.967 3.973 3.728 3.821 263,207 -0.09(-2.36%)
Apr 05, 2005 3.946 4.027 3.875 3.913 183,102 -0.10(-2.56%)
Apr 04, 2005 4.082 4.082 3.940 4.016 121,607 -0.05(-1.35%)
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.