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 (%)
Jul 29, 2005 4.698 4.915 4.688 4.865 1,351,993 +0.20(+4.34%)
Jul 28, 2005 4.536 4.754 4.475 4.663 858,815 +0.15(+3.25%)
Jul 27, 2005 4.602 4.602 4.425 4.516 752,015 -0.08(-1.65%)
Jul 26, 2005 4.612 4.612 4.551 4.592 1,071,905 +0.04(+0.89%)
Jul 25, 2005 4.556 4.627 4.516 4.551 2,525,691 +0.10(+2.27%)
Jul 22, 2005 4.501 4.511 4.349 4.450 427,470 +0.00(+0.00%)
Jul 21, 2005 4.511 4.526 4.405 4.450 326,730 -0.03(-0.57%)
Jul 20, 2005 4.470 4.506 4.298 4.475 779,083 +0.03(+0.57%)
Jul 19, 2005 4.172 4.465 4.101 4.450 974,554 +0.33(+8.11%)
Jul 18, 2005 4.071 4.147 4.071 4.116 343,079 +0.04(+0.87%)
Jul 15, 2005 4.056 4.096 4.041 4.081 135,162 +0.03(+0.75%)
Jul 14, 2005 4.030 4.091 4.015 4.051 207,278 -0.02(-0.50%)
Jul 13, 2005 4.111 4.111 4.041 4.071 177,531 -0.04(-0.98%)
Jul 12, 2005 4.116 4.157 4.096 4.111 305,225 -0.01(-0.12%)
Jul 11, 2005 3.960 4.152 3.960 4.116 758,988 +0.13(+3.17%)
Jul 08, 2005 3.955 4.066 3.955 3.990 369,641 -0.01(-0.13%)
Jul 07, 2005 3.843 4.010 3.843 3.995 361,723 +0.00(+0.00%)
Jul 06, 2005 3.965 4.056 3.894 3.995 422,406 +0.14(+3.54%)
Jul 05, 2005 3.843 3.889 3.808 3.858 439,592 -0.04(-0.91%)
Jul 01, 2005 3.949 3.949 3.848 3.894 182,520 -0.01(-0.13%)
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%)
Jun 01, 2005 3.555 3.595 3.479 3.565 202,012 -0.01(-0.14%)
May 31, 2005 3.636 3.651 3.540 3.570 267,374 -0.03(-0.70%)
May 27, 2005 3.580 3.641 3.525 3.595 241,477 +0.04(+0.99%)
May 26, 2005 3.464 3.565 3.413 3.560 464,896 +0.15(+4.30%)
May 25, 2005 3.454 3.489 3.413 3.413 127,503 -0.02(-0.59%)
May 24, 2005 3.454 3.459 3.373 3.434 164,525 +0.02(+0.59%)
May 23, 2005 3.363 3.464 3.343 3.413 599,180 +0.08(+2.27%)
May 20, 2005 3.418 3.418 3.287 3.338 439,515 -0.06(-1.79%)
May 19, 2005 3.489 3.565 3.338 3.398 566,354 -0.14(-3.86%)
May 18, 2005 3.611 3.681 3.489 3.535 363,064 -0.09(-2.51%)
May 17, 2005 3.681 3.793 3.585 3.626 323,421 -0.03(-0.69%)
May 16, 2005 3.424 3.793 3.418 3.651 758,899 +0.36(+11.08%)
May 13, 2005 3.403 3.418 3.277 3.287 143,902 -0.06(-1.66%)
May 12, 2005 3.287 3.413 3.257 3.343 275,199 +0.04(+1.07%)
May 11, 2005 3.489 3.565 3.307 3.307 269,146 -0.20(-5.76%)
May 10, 2005 3.616 3.641 3.510 3.510 196,602 -0.09(-2.53%)
May 09, 2005 3.439 3.606 3.439 3.601 158,010 +0.16(+4.55%)
May 06, 2005 3.439 3.479 3.418 3.444 89,506 +0.01(+0.15%)
May 05, 2005 3.307 3.439 3.297 3.439 107,422 +0.10(+3.03%)
May 04, 2005 3.353 3.383 3.297 3.338 311,580 -0.05(-1.35%)
May 03, 2005 3.388 3.444 3.333 3.383 131,921 -0.02(-0.59%)
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.