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

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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.