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

Petmed Express Inc (NQ: PETS )

3.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 31, 2007 6.444 6.661 6.418 6.519 495,142 +0.07(+1.02%)
May 30, 2007 6.413 6.489 6.398 6.454 396,340 -0.01(-0.08%)
May 29, 2007 6.494 6.514 6.413 6.459 340,054 -0.04(-0.54%)
May 25, 2007 6.545 6.610 6.454 6.494 330,056 -0.04(-0.54%)
May 24, 2007 6.630 6.731 6.514 6.529 477,611 -0.09(-1.30%)
May 23, 2007 6.661 6.777 6.605 6.615 667,560 -0.02(-0.23%)
May 22, 2007 6.388 6.646 6.366 6.630 1,086,456 +0.27(+4.21%)
May 21, 2007 6.388 6.489 6.322 6.363 756,671 -0.01(-0.16%)
May 18, 2007 6.383 6.433 6.231 6.373 604,561 +0.02(+0.32%)
May 17, 2007 6.418 6.428 6.277 6.353 565,666 -0.03(-0.47%)
May 16, 2007 6.287 6.428 6.272 6.383 1,013,700 +0.14(+2.27%)
May 15, 2007 6.343 6.489 6.186 6.242 1,954,385 -0.08(-1.28%)
May 14, 2007 6.024 6.539 5.883 6.322 4,434,113 +0.71(+12.69%)
May 11, 2007 5.590 5.711 5.535 5.610 700,773 +0.02(+0.36%)
May 10, 2007 5.651 5.686 5.580 5.590 643,097 -0.06(-1.07%)
May 09, 2007 5.499 5.711 5.489 5.651 601,545 +0.10(+1.73%)
May 08, 2007 5.580 5.585 5.444 5.555 655,775 -0.04(-0.72%)
May 07, 2007 5.590 5.630 5.585 5.595 822,658 -0.01(-0.09%)
May 04, 2007 5.656 5.676 5.585 5.600 440,597 -0.05(-0.89%)
May 03, 2007 5.681 5.696 5.600 5.651 500,998 -0.01(-0.09%)
May 02, 2007 5.636 5.661 5.580 5.656 472,937 +0.04(+0.72%)
May 01, 2007 5.560 5.646 5.519 5.615 591,747 +0.05(+0.82%)
Apr 30, 2007 5.701 5.716 5.555 5.570 739,183 -0.13(-2.30%)
Apr 27, 2007 5.656 5.731 5.605 5.701 597,436 +0.04(+0.62%)
Apr 26, 2007 5.772 5.772 5.661 5.666 1,020,185 -0.11(-1.84%)
Apr 25, 2007 5.767 5.843 5.742 5.772 393,023 +0.02(+0.26%)
Apr 24, 2007 5.686 5.797 5.630 5.757 418,448 +0.04(+0.71%)
Apr 23, 2007 5.908 5.913 5.615 5.716 1,241,645 -0.28(-4.63%)
Apr 20, 2007 6.050 6.055 5.964 5.994 274,538 +0.02(+0.34%)
Apr 19, 2007 5.949 6.009 5.918 5.974 213,857 +0.01(+0.17%)
Apr 18, 2007 5.984 6.014 5.959 5.964 155,850 -0.04(-0.67%)
Apr 17, 2007 6.019 6.055 5.974 6.004 220,144 -0.02(-0.25%)
Apr 16, 2007 5.959 6.045 5.933 6.019 329,499 +0.10(+1.62%)
Apr 13, 2007 6.009 6.009 5.903 5.923 456,596 -0.06(-1.01%)
Apr 12, 2007 5.888 5.994 5.883 5.984 470,056 +0.05(+0.85%)
Apr 11, 2007 5.999 6.055 5.898 5.933 783,452 -0.05(-0.76%)
Apr 10, 2007 6.034 6.045 5.964 5.979 332,303 -0.05(-0.75%)
Apr 09, 2007 6.009 6.045 5.989 6.024 217,179 +0.03(+0.51%)
Apr 05, 2007 6.060 6.060 5.944 5.994 487,053 -0.05(-0.84%)
Apr 04, 2007 5.989 6.060 5.974 6.045 354,114 +0.05(+0.76%)
Apr 03, 2007 5.974 6.045 5.928 5.999 407,794 +0.05(+0.85%)
Apr 02, 2007 5.989 6.019 5.878 5.949 429,543 -0.04(-0.59%)
Mar 30, 2007 6.019 6.055 5.863 5.984 398,548 -0.03(-0.50%)
Mar 29, 2007 6.060 6.070 5.939 6.014 322,752 -0.03(-0.42%)
Mar 28, 2007 6.045 6.075 5.969 6.040 303,884 -0.07(-1.08%)
Mar 27, 2007 6.141 6.166 6.040 6.105 388,223 -0.08(-1.31%)
Mar 26, 2007 6.277 6.373 6.135 6.186 422,703 -0.13(-2.00%)
Mar 23, 2007 6.509 6.509 6.231 6.312 517,272 -0.20(-3.10%)
Mar 22, 2007 6.550 6.615 6.459 6.514 439,334 -0.03(-0.39%)
Mar 21, 2007 6.393 6.545 6.161 6.539 578,809 +0.17(+2.70%)
Mar 20, 2007 6.282 6.484 6.201 6.368 737,991 +0.07(+1.12%)
Mar 19, 2007 6.282 6.337 6.211 6.297 657,593 +0.11(+1.71%)
Mar 16, 2007 6.156 6.287 6.065 6.191 1,446,591 +0.05(+0.82%)
Mar 15, 2007 6.045 6.161 6.040 6.141 394,171 +0.11(+1.76%)
Mar 14, 2007 5.918 6.055 5.777 6.034 588,186 +0.09(+1.44%)
Mar 13, 2007 6.065 6.070 5.944 5.949 406,887 -0.12(-1.91%)
Mar 12, 2007 6.151 6.176 6.034 6.065 425,864 -0.02(-0.25%)
Mar 09, 2007 6.060 6.095 6.009 6.080 411,133 +0.10(+1.60%)
Mar 08, 2007 6.040 6.050 5.878 5.984 650,175 +0.02(+0.34%)
Mar 07, 2007 6.080 6.151 5.944 5.964 585,176 -0.16(-2.56%)
Mar 06, 2007 6.186 6.201 5.974 6.120 462,784 +0.05(+0.83%)
Mar 05, 2007 6.009 6.161 5.933 6.070 547,067 -0.02(-0.25%)
Mar 02, 2007 6.231 6.295 6.075 6.085 791,686 -0.17(-2.67%)
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.