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

Petmed Express Inc (NQ: PETS )

4.265 +0.005 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2005 6.043 6.063 5.745 5.957 1,212,541 -0.11(-1.75%)
Nov 29, 2005 6.144 6.261 6.023 6.063 495,258 -0.13(-2.12%)
Nov 28, 2005 6.078 6.266 6.078 6.195 758,155 +0.09(+1.49%)
Nov 25, 2005 6.190 6.271 5.972 6.104 613,339 -0.12(-1.87%)
Nov 23, 2005 6.240 6.432 6.119 6.220 907,579 -0.07(-1.05%)
Nov 22, 2005 6.438 6.468 6.073 6.286 2,777,649 -0.50(-7.31%)
Nov 21, 2005 6.660 6.786 6.523 6.781 656,770 +0.24(+3.63%)
Nov 18, 2005 6.625 6.832 6.523 6.544 542,535 -0.08(-1.15%)
Nov 17, 2005 6.721 6.739 6.498 6.620 599,805 -0.08(-1.21%)
Nov 16, 2005 6.852 6.923 6.625 6.700 613,030 -0.02(-0.23%)
Nov 15, 2005 6.958 6.994 6.625 6.716 868,089 -0.24(-3.42%)
Nov 14, 2005 6.625 6.974 6.478 6.953 1,592,214 +0.38(+5.77%)
Nov 11, 2005 6.640 6.746 6.523 6.574 689,040 -0.02(-0.23%)
Nov 10, 2005 6.422 6.625 6.276 6.589 689,978 +0.16(+2.44%)
Nov 09, 2005 6.817 6.817 6.321 6.432 1,323,207 -0.39(-5.78%)
Nov 08, 2005 6.625 6.837 6.523 6.827 860,466 +0.20(+3.05%)
Nov 07, 2005 7.060 7.080 6.382 6.625 2,432,799 -0.45(-6.36%)
Nov 04, 2005 6.822 7.080 6.700 7.075 1,537,861 +0.33(+4.87%)
Nov 03, 2005 6.448 6.832 6.432 6.746 2,386,471 +0.33(+5.21%)
Nov 02, 2005 6.372 6.478 6.230 6.412 1,300,379 +0.04(+0.56%)
Nov 01, 2005 5.639 6.417 5.603 6.377 3,687,649 +0.76(+13.50%)
Oct 31, 2005 5.396 5.689 5.360 5.618 632,297 +0.22(+4.03%)
Oct 28, 2005 5.487 5.487 5.183 5.401 830,123 -0.12(-2.11%)
Oct 27, 2005 5.639 5.755 5.462 5.517 518,509 -0.15(-2.59%)
Oct 26, 2005 5.856 5.856 5.659 5.664 644,168 -0.19(-3.28%)
Oct 25, 2005 5.735 5.907 5.568 5.856 1,037,543 +0.18(+3.21%)
Oct 24, 2005 5.482 5.694 5.360 5.674 2,392,184 +0.59(+11.64%)
Oct 21, 2005 5.173 5.300 5.082 5.082 715,643 -0.16(-2.99%)
Oct 20, 2005 5.143 5.264 5.143 5.239 501,843 +0.10(+1.87%)
Oct 19, 2005 5.022 5.178 4.905 5.143 503,607 +0.08(+1.50%)
Oct 18, 2005 5.209 5.259 5.037 5.067 414,704 -0.15(-2.81%)
Oct 17, 2005 5.067 5.234 5.011 5.214 390,086 +0.18(+3.62%)
Oct 14, 2005 5.037 5.057 4.840 5.032 559,987 +0.02(+0.30%)
Oct 13, 2005 4.936 5.057 4.703 5.016 1,081,698 +0.05(+0.92%)
Oct 12, 2005 5.209 5.360 4.885 4.971 889,936 -0.28(-5.30%)
Oct 11, 2005 5.259 5.401 5.209 5.249 303,259 -0.04(-0.76%)
Oct 10, 2005 5.219 5.335 5.219 5.290 231,767 +0.04(+0.77%)
Oct 07, 2005 5.209 5.411 5.133 5.249 488,647 +0.05(+0.97%)
Oct 06, 2005 5.436 5.436 5.123 5.199 579,166 -0.26(-4.81%)
Oct 05, 2005 5.563 5.578 5.360 5.462 490,073 -0.08(-1.46%)
Oct 04, 2005 5.426 5.639 5.396 5.542 715,701 +0.18(+3.30%)
Oct 03, 2005 5.183 5.456 5.168 5.365 588,684 +0.13(+2.41%)
Sep 30, 2005 5.108 5.335 5.108 5.239 770,659 +0.09(+1.67%)
Sep 29, 2005 5.279 5.285 5.072 5.153 1,021,567 -0.16(-3.04%)
Sep 28, 2005 5.512 5.558 5.264 5.315 885,943 -0.25(-4.45%)
Sep 27, 2005 5.598 5.689 5.436 5.563 948,710 -0.10(-1.79%)
Sep 26, 2005 5.583 5.684 5.573 5.664 676,822 +0.16(+2.94%)
Sep 23, 2005 5.502 5.613 5.310 5.502 633,254 +0.09(+1.68%)
Sep 22, 2005 5.411 5.532 5.057 5.411 1,494,438 +0.18(+3.38%)
Sep 21, 2005 5.740 5.794 5.183 5.234 1,897,607 -0.47(-8.16%)
Sep 20, 2005 5.917 6.096 5.628 5.699 1,342,791 -0.19(-3.18%)
Sep 19, 2005 5.760 5.891 5.689 5.886 702,462 +0.21(+3.74%)
Sep 16, 2005 5.659 5.770 5.512 5.674 491,275 +0.03(+0.45%)
Sep 15, 2005 5.907 5.907 5.512 5.649 730,073 -0.16(-2.70%)
Sep 14, 2005 5.810 5.942 5.770 5.805 577,422 +0.00(+0.00%)
Sep 13, 2005 5.927 5.942 5.755 5.805 653,812 -0.06(-1.03%)
Sep 12, 2005 5.735 5.917 5.735 5.866 1,354,114 +0.21(+3.76%)
Sep 09, 2005 5.714 5.755 5.568 5.654 765,763 +0.01(+0.09%)
Sep 08, 2005 5.598 5.689 5.462 5.649 1,398,489 +0.08(+1.36%)
Sep 07, 2005 5.558 5.917 5.522 5.573 2,716,596 +0.07(+1.19%)
Sep 06, 2005 5.305 5.537 5.264 5.507 1,813,804 +0.22(+4.21%)
Sep 02, 2005 5.310 5.310 5.209 5.285 467,559 +0.01(+0.10%)
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.