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 (%)
Mar 31, 2008 5.671 5.737 5.550 5.600 259,090 -0.05(-0.89%)
Mar 28, 2008 5.797 5.858 5.641 5.651 401,443 -0.15(-2.61%)
Mar 27, 2008 5.928 5.969 5.757 5.802 385,478 -0.13(-2.21%)
Mar 26, 2008 5.858 6.004 5.742 5.933 271,140 +0.07(+1.21%)
Mar 25, 2008 6.105 6.105 5.812 5.863 409,897 -0.24(-3.97%)
Mar 24, 2008 5.994 6.186 5.822 6.105 358,158 +0.12(+2.03%)
Mar 21, 2008 6.191 6.287 5.807 5.984 1,208,378 +0.00(+0.00%)
Mar 20, 2008 6.191 6.287 5.807 5.984 1,208,378 -0.26(-4.20%)
Mar 19, 2008 6.267 6.388 6.236 6.247 421,577 +0.02(+0.24%)
Mar 18, 2008 6.095 6.277 5.928 6.231 462,511 +0.21(+3.52%)
Mar 17, 2008 5.913 6.100 5.731 6.019 455,578 -0.03(-0.50%)
Mar 14, 2008 5.893 6.105 5.691 6.050 477,199 +0.16(+2.66%)
Mar 13, 2008 5.661 6.055 5.651 5.893 511,131 +0.18(+3.09%)
Mar 12, 2008 5.726 5.928 5.706 5.716 214,057 +0.02(+0.27%)
Mar 11, 2008 5.716 5.782 5.555 5.701 331,137 +0.14(+2.45%)
Mar 10, 2008 5.676 5.832 5.540 5.565 334,925 -0.08(-1.43%)
Mar 07, 2008 5.636 5.762 5.585 5.646 308,031 -0.06(-1.06%)
Mar 06, 2008 5.731 5.807 5.671 5.706 390,854 -0.07(-1.14%)
Mar 05, 2008 5.666 5.802 5.651 5.772 303,861 +0.12(+2.05%)
Mar 04, 2008 5.620 5.757 5.580 5.656 427,175 -0.02(-0.27%)
Mar 03, 2008 5.777 5.838 5.449 5.671 802,904 -0.12(-2.09%)
Feb 29, 2008 5.868 5.954 5.782 5.792 325,069 -0.12(-1.97%)
Feb 28, 2008 6.050 6.090 5.888 5.908 287,672 -0.15(-2.50%)
Feb 27, 2008 5.878 6.080 5.767 6.060 581,497 +0.11(+1.87%)
Feb 26, 2008 5.610 5.984 5.605 5.949 1,002,490 +0.03(+0.43%)
Feb 25, 2008 5.893 6.019 5.787 5.923 518,191 +0.03(+0.43%)
Feb 22, 2008 6.004 6.045 5.772 5.898 808,119 -0.13(-2.18%)
Feb 21, 2008 6.100 6.196 5.964 6.029 1,637,076 -0.30(-4.71%)
Feb 20, 2008 6.312 6.444 6.221 6.327 424,351 +0.04(+0.56%)
Feb 19, 2008 6.449 6.449 6.216 6.292 406,041 -0.03(-0.48%)
Feb 18, 2008 6.438 6.459 6.236 6.322 481,526 +0.00(+0.00%)
Feb 15, 2008 6.438 6.459 6.236 6.322 481,526 -0.16(-2.42%)
Feb 14, 2008 6.605 6.691 6.348 6.479 666,263 -0.06(-0.93%)
Feb 13, 2008 6.651 6.716 6.524 6.539 642,998 -0.03(-0.46%)
Feb 12, 2008 6.762 6.762 6.504 6.570 762,938 +0.07(+1.09%)
Feb 11, 2008 6.358 6.550 6.257 6.499 573,837 +0.14(+2.14%)
Feb 08, 2008 6.479 6.514 6.317 6.363 401,205 -0.12(-1.87%)
Feb 07, 2008 6.161 6.494 6.161 6.484 577,799 +0.28(+4.48%)
Feb 06, 2008 6.292 6.464 6.201 6.206 529,229 -0.08(-1.21%)
Feb 05, 2008 6.201 6.454 6.191 6.282 566,143 -0.02(-0.32%)
Feb 04, 2008 6.262 6.398 6.080 6.302 609,684 +0.07(+1.05%)
Feb 01, 2008 6.257 6.383 6.085 6.236 627,281 +0.00(+0.00%)
Jan 31, 2008 6.196 6.388 6.161 6.236 911,297 +0.03(+0.41%)
Jan 30, 2008 6.398 6.433 6.206 6.211 504,063 -0.20(-3.15%)
Jan 29, 2008 6.403 6.494 6.312 6.413 430,090 +0.05(+0.79%)
Jan 28, 2008 6.302 6.368 6.105 6.363 744,286 +0.06(+0.96%)
Jan 25, 2008 6.418 6.590 6.226 6.302 822,232 +0.01(+0.08%)
Jan 24, 2008 6.731 6.802 6.297 6.297 981,617 -0.44(-6.52%)
Jan 23, 2008 6.423 6.736 6.378 6.736 1,388,952 +0.02(+0.30%)
Jan 22, 2008 5.888 6.747 5.550 6.716 2,739,537 +1.18(+21.24%)
Jan 21, 2008 5.747 5.772 5.529 5.540 827,094 +0.00(+0.00%)
Jan 18, 2008 5.747 5.772 5.529 5.540 827,094 -0.18(-3.18%)
Jan 17, 2008 5.686 5.868 5.636 5.721 274,855 +0.07(+1.16%)
Jan 16, 2008 5.595 5.853 5.504 5.656 643,652 +0.05(+0.90%)
Jan 15, 2008 5.615 5.636 5.514 5.605 276,265 -0.05(-0.80%)
Jan 14, 2008 5.620 5.752 5.560 5.651 434,724 +0.10(+1.73%)
Jan 11, 2008 5.620 5.671 5.464 5.555 320,329 -0.10(-1.79%)
Jan 10, 2008 5.459 5.787 5.328 5.656 432,304 +0.16(+2.85%)
Jan 09, 2008 5.545 5.666 5.277 5.499 534,316 -0.05(-0.82%)
Jan 08, 2008 5.737 5.817 5.519 5.545 699,559 -0.18(-3.09%)
Jan 07, 2008 5.848 5.883 5.636 5.721 537,366 -0.11(-1.90%)
Jan 04, 2008 5.767 5.893 5.762 5.832 509,121 +0.03(+0.52%)
Jan 03, 2008 5.933 6.065 5.802 5.802 423,666 -0.14(-2.38%)
Jan 02, 2008 6.110 6.201 5.908 5.944 391,954 -0.17(-2.73%)
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.