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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2006 5.353 5.383 5.272 5.272 370,652 -0.07(-1.32%)
Sep 28, 2006 5.328 5.383 5.282 5.343 305,981 +0.01(+0.19%)
Sep 27, 2006 5.459 5.479 5.312 5.333 726,782 -0.16(-2.94%)
Sep 26, 2006 5.348 5.605 5.348 5.494 525,849 +0.16(+2.93%)
Sep 25, 2006 5.509 5.509 5.267 5.338 613,716 -0.12(-2.13%)
Sep 22, 2006 5.651 5.752 5.302 5.454 1,192,231 -0.18(-3.23%)
Sep 21, 2006 5.484 5.705 5.439 5.636 1,106,603 +0.18(+3.33%)
Sep 20, 2006 5.322 5.555 5.307 5.454 1,034,093 +0.17(+3.25%)
Sep 19, 2006 5.227 5.287 5.131 5.282 1,093,139 +0.08(+1.55%)
Sep 18, 2006 5.247 5.363 5.126 5.201 820,642 -0.02(-0.39%)
Sep 15, 2006 5.333 5.338 5.191 5.221 690,066 -0.07(-1.34%)
Sep 14, 2006 5.151 5.312 5.050 5.292 1,007,718 +0.14(+2.75%)
Sep 13, 2006 5.131 5.151 4.924 5.151 553,384 +0.04(+0.79%)
Sep 12, 2006 5.030 5.166 4.999 5.110 991,804 +0.11(+2.12%)
Sep 11, 2006 4.848 5.045 4.843 5.004 1,527,048 +0.14(+2.91%)
Sep 08, 2006 4.949 4.949 4.848 4.863 748,801 -0.02(-0.41%)
Sep 07, 2006 4.924 5.045 4.802 4.883 2,295,547 +0.02(+0.42%)
Sep 06, 2006 5.262 5.285 4.797 4.863 7,773,545 -0.46(-8.72%)
Sep 05, 2006 6.060 6.085 5.292 5.328 5,703,334 -0.94(-15.06%)
Sep 01, 2006 6.312 6.393 6.262 6.272 285,036 -0.04(-0.64%)
Aug 31, 2006 6.332 6.509 6.282 6.312 687,701 -0.09(-1.42%)
Aug 30, 2006 6.489 6.504 6.327 6.403 263,415 -0.03(-0.47%)
Aug 29, 2006 6.595 6.661 6.373 6.433 619,473 -0.17(-2.60%)
Aug 28, 2006 6.484 6.625 6.337 6.605 736,537 +0.28(+4.47%)
Aug 25, 2006 6.186 6.454 6.141 6.322 549,323 +0.15(+2.37%)
Aug 24, 2006 6.166 6.196 6.029 6.176 646,848 +0.08(+1.24%)
Aug 23, 2006 5.944 6.161 5.883 6.100 651,017 +0.19(+3.25%)
Aug 22, 2006 5.731 5.923 5.686 5.908 385,034 +0.19(+3.27%)
Aug 21, 2006 5.610 5.752 5.605 5.721 271,293 +0.07(+1.16%)
Aug 18, 2006 5.817 5.817 5.590 5.656 258,427 -0.15(-2.61%)
Aug 17, 2006 5.706 5.939 5.691 5.807 358,623 +0.06(+1.05%)
Aug 16, 2006 5.651 5.772 5.580 5.747 424,102 +0.13(+2.34%)
Aug 15, 2006 5.605 5.656 5.520 5.615 277,404 +0.11(+1.92%)
Aug 14, 2006 5.656 5.701 5.494 5.509 190,244 -0.07(-1.18%)
Aug 11, 2006 5.757 5.782 5.535 5.575 279,467 -0.17(-2.99%)
Aug 10, 2006 5.484 5.787 5.449 5.747 476,274 +0.21(+3.74%)
Aug 09, 2006 5.625 5.747 5.469 5.540 336,135 +0.00(+0.00%)
Aug 08, 2006 5.408 5.706 5.408 5.540 511,080 +0.14(+2.52%)
Aug 07, 2006 5.504 5.511 5.206 5.403 753,348 -0.14(-2.46%)
Aug 04, 2006 5.641 5.752 5.514 5.540 509,769 -0.03(-0.45%)
Aug 03, 2006 5.555 5.671 5.555 5.565 492,374 -0.03(-0.45%)
Aug 02, 2006 5.600 5.762 5.504 5.590 503,656 -0.01(-0.09%)
Aug 01, 2006 5.827 5.888 5.570 5.595 756,233 -0.30(-5.06%)
Jul 31, 2006 5.939 5.944 5.832 5.893 331,353 -0.03(-0.51%)
Jul 28, 2006 5.888 6.009 5.772 5.923 606,165 +0.11(+1.91%)
Jul 27, 2006 5.974 6.135 5.757 5.812 766,638 -0.10(-1.71%)
Jul 26, 2006 5.908 6.050 5.822 5.913 828,226 +0.03(+0.43%)
Jul 25, 2006 5.504 5.903 5.504 5.888 1,177,535 +0.29(+5.14%)
Jul 24, 2006 5.080 5.747 5.328 5.600 1,407,987 +0.52(+10.24%)
Jul 21, 2006 5.353 5.429 5.080 5.080 710,160 -0.27(-5.00%)
Jul 20, 2006 5.282 5.413 5.227 5.348 1,054,351 +0.12(+2.32%)
Jul 19, 2006 4.944 5.232 4.964 5.227 565,399 +0.28(+5.72%)
Jul 18, 2006 4.762 4.954 4.762 4.944 635,333 +0.18(+3.71%)
Jul 17, 2006 4.873 4.949 4.747 4.767 371,889 -0.15(-3.08%)
Jul 14, 2006 4.939 5.120 4.817 4.918 712,176 +0.12(+2.42%)
Jul 13, 2006 4.974 4.994 4.727 4.802 1,049,496 -0.19(-3.84%)
Jul 12, 2006 5.141 5.277 4.949 4.994 842,372 -0.17(-3.32%)
Jul 11, 2006 5.080 5.201 4.949 5.166 1,184,658 +0.05(+0.89%)
Jul 10, 2006 5.201 5.302 5.070 5.120 1,132,664 -0.10(-1.93%)
Jul 07, 2006 5.378 5.434 5.126 5.221 1,462,255 -0.13(-2.45%)
Jul 06, 2006 5.681 5.716 5.333 5.353 1,055,023 -0.26(-4.68%)
Jul 05, 2006 5.747 5.772 5.489 5.615 1,068,599 -0.18(-3.05%)
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.