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

Petmed Express Inc (NQ: PETS )

4.050 +0.070 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2007 7.196 7.342 7.049 7.075 332,565 -0.14(-1.89%)
Sep 27, 2007 7.176 7.262 7.176 7.211 221,328 +0.03(+0.42%)
Sep 26, 2007 7.226 7.241 7.090 7.181 354,029 -0.03(-0.35%)
Sep 25, 2007 7.070 7.257 6.974 7.206 238,769 +0.13(+1.86%)
Sep 24, 2007 7.226 7.226 7.070 7.075 304,647 -0.14(-1.89%)
Sep 21, 2007 7.423 7.423 7.145 7.211 510,656 -0.15(-1.99%)
Sep 20, 2007 7.378 7.428 7.231 7.358 402,009 -0.07(-0.88%)
Sep 19, 2007 7.534 7.676 7.363 7.423 367,178 -0.11(-1.41%)
Sep 18, 2007 7.231 7.529 7.176 7.529 410,921 +0.31(+4.27%)
Sep 17, 2007 7.403 7.403 7.176 7.221 327,119 -0.20(-2.72%)
Sep 14, 2007 7.120 7.428 7.120 7.423 336,466 +0.26(+3.59%)
Sep 13, 2007 7.267 7.378 7.166 7.166 347,853 -0.08(-1.12%)
Sep 12, 2007 7.529 7.529 7.120 7.246 531,449 -0.32(-4.21%)
Sep 11, 2007 7.484 7.605 7.413 7.565 241,058 +0.10(+1.28%)
Sep 10, 2007 7.539 7.681 7.322 7.469 309,645 -0.03(-0.40%)
Sep 07, 2007 7.661 7.726 7.453 7.499 261,734 -0.26(-3.32%)
Sep 06, 2007 7.812 7.847 7.676 7.756 190,729 -0.05(-0.58%)
Sep 05, 2007 7.671 7.812 7.610 7.802 306,346 +0.05(+0.65%)
Sep 04, 2007 7.554 7.812 7.509 7.751 332,414 +0.18(+2.40%)
Aug 31, 2007 7.741 7.812 7.539 7.570 299,395 -0.08(-0.99%)
Aug 30, 2007 7.519 7.802 7.519 7.645 331,022 +0.07(+0.93%)
Aug 29, 2007 7.590 7.650 7.428 7.575 332,198 +0.07(+0.87%)
Aug 28, 2007 7.767 7.787 7.484 7.509 495,738 -0.27(-3.44%)
Aug 27, 2007 7.878 7.913 7.731 7.777 370,060 -0.16(-2.04%)
Aug 24, 2007 7.797 7.948 7.615 7.938 580,033 +0.13(+1.68%)
Aug 23, 2007 7.868 7.868 7.620 7.807 442,328 -0.03(-0.39%)
Aug 22, 2007 7.721 7.933 7.706 7.837 534,613 +0.18(+2.37%)
Aug 21, 2007 7.534 7.741 7.448 7.655 434,801 +0.12(+1.61%)
Aug 20, 2007 7.347 7.595 7.347 7.534 385,559 +0.19(+2.54%)
Aug 17, 2007 7.307 7.575 7.307 7.347 645,113 +0.18(+2.46%)
Aug 16, 2007 7.044 7.196 6.994 7.171 582,303 +0.12(+1.65%)
Aug 15, 2007 7.196 7.257 7.044 7.055 386,175 -0.12(-1.69%)
Aug 14, 2007 7.342 7.423 7.171 7.176 299,336 -0.15(-2.07%)
Aug 13, 2007 7.464 7.575 7.226 7.327 519,997 -0.06(-0.75%)
Aug 10, 2007 7.347 7.575 7.246 7.383 912,971 -0.05(-0.61%)
Aug 09, 2007 7.474 7.666 7.322 7.428 1,227,595 -0.15(-2.00%)
Aug 08, 2007 7.923 8.070 7.363 7.580 1,845,674 -0.28(-3.53%)
Aug 07, 2007 7.575 7.974 7.524 7.857 1,561,794 +0.28(+3.66%)
Aug 06, 2007 7.509 7.625 7.408 7.580 1,193,585 +0.17(+2.25%)
Aug 03, 2007 7.539 7.777 7.388 7.413 1,018,936 -0.22(-2.91%)
Aug 02, 2007 7.448 7.696 7.393 7.635 827,949 +0.19(+2.58%)
Aug 01, 2007 7.363 7.484 7.241 7.443 703,231 +0.08(+1.10%)
Jul 31, 2007 7.448 7.464 7.342 7.363 483,263 -0.02(-0.27%)
Jul 30, 2007 7.378 7.423 7.171 7.383 472,236 +0.06(+0.83%)
Jul 27, 2007 7.317 7.514 7.267 7.322 661,589 +0.00(+0.00%)
Jul 26, 2007 7.509 7.529 7.251 7.322 1,099,751 -0.20(-2.62%)
Jul 25, 2007 7.650 7.655 7.489 7.519 906,200 -0.13(-1.72%)
Jul 24, 2007 7.484 7.746 7.474 7.650 1,304,606 +0.06(+0.73%)
Jul 23, 2007 7.070 7.701 7.065 7.595 3,359,436 +0.61(+8.67%)
Jul 20, 2007 6.787 7.095 6.787 6.989 1,193,080 +0.19(+2.75%)
Jul 19, 2007 6.671 6.863 6.671 6.802 352,459 +0.13(+1.97%)
Jul 18, 2007 6.752 6.757 6.630 6.671 231,166 -0.09(-1.27%)
Jul 17, 2007 6.625 6.807 6.625 6.757 370,161 +0.15(+2.29%)
Jul 16, 2007 6.640 6.817 6.605 6.605 309,140 -0.07(-1.06%)
Jul 13, 2007 6.787 6.848 6.640 6.676 309,982 -0.11(-1.56%)
Jul 12, 2007 6.691 6.933 6.635 6.782 480,207 +0.10(+1.51%)
Jul 11, 2007 6.585 6.711 6.560 6.681 314,560 +0.07(+1.07%)
Jul 10, 2007 6.762 6.762 6.570 6.610 323,240 -0.14(-2.02%)
Jul 09, 2007 6.651 6.792 6.504 6.747 411,493 +0.07(+0.98%)
Jul 06, 2007 6.726 6.757 6.666 6.681 251,535 -0.08(-1.12%)
Jul 05, 2007 6.565 6.772 6.565 6.757 313,180 +0.17(+2.61%)
Jul 03, 2007 6.590 6.600 6.514 6.585 108,687 +0.02(+0.23%)
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.