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

Petmed Express Inc (NQ: PETS )

4.165 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Jun 30, 2005 3.949 3.985 3.833 3.899 336,000 -0.04(-0.90%)
Jun 29, 2005 3.944 3.995 3.879 3.934 258,805 +0.05(+1.17%)
Jun 28, 2005 3.990 4.046 3.853 3.889 313,755 -0.11(-2.78%)
Jun 27, 2005 4.000 4.041 3.864 4.000 226,865 +0.06(+1.54%)
Jun 24, 2005 3.975 3.995 3.676 3.939 1,612,475 -0.07(-1.64%)
Jun 23, 2005 4.091 4.126 3.949 4.005 182,688 -0.07(-1.68%)
Jun 22, 2005 3.975 4.126 3.975 4.073 215,149 +0.10(+2.48%)
Jun 21, 2005 4.086 4.157 3.934 3.975 210,476 -0.12(-2.96%)
Jun 20, 2005 4.086 4.147 4.081 4.096 198,965 -0.02(-0.49%)
Jun 17, 2005 4.167 4.197 4.056 4.116 442,008 -0.04(-0.85%)
Jun 16, 2005 4.111 4.273 4.046 4.152 406,669 +0.05(+1.11%)
Jun 15, 2005 4.020 4.116 3.995 4.106 382,216 +0.10(+2.53%)
Jun 14, 2005 4.101 4.167 3.995 4.005 255,319 -0.12(-2.94%)
Jun 13, 2005 4.096 4.223 3.919 4.126 657,168 +0.10(+2.38%)
Jun 10, 2005 3.793 4.096 3.793 4.030 1,072,093 +0.24(+6.27%)
Jun 09, 2005 3.742 3.798 3.666 3.793 173,001 +0.07(+1.90%)
Jun 08, 2005 3.661 3.757 3.661 3.722 178,658 +0.08(+2.22%)
Jun 07, 2005 3.732 3.793 3.641 3.641 204,322 -0.10(-2.70%)
Jun 06, 2005 3.778 3.793 3.692 3.742 217,381 -0.04(-0.94%)
Jun 03, 2005 3.858 3.858 3.717 3.778 464,267 -0.06(-1.58%)
Jun 02, 2005 3.525 3.864 3.515 3.838 2,680,624 +0.27(+7.66%)
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.