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 UNCHANGED
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 (%)
Oct 31, 2006 6.099 6.341 6.099 6.321 548,934 +0.03(+0.40%)
Oct 30, 2006 6.427 6.443 6.230 6.296 508,460 -0.07(-1.03%)
Oct 27, 2006 6.407 6.554 6.331 6.362 618,041 -0.08(-1.26%)
Oct 26, 2006 6.266 6.625 6.225 6.443 947,026 +0.24(+3.92%)
Oct 25, 2006 6.473 6.529 6.195 6.200 1,508,081 -0.34(-5.25%)
Oct 24, 2006 6.427 6.700 6.392 6.544 1,170,051 +0.07(+1.09%)
Oct 23, 2006 6.053 6.549 5.917 6.473 2,682,038 +0.67(+11.50%)
Oct 20, 2006 5.866 5.881 5.669 5.805 663,264 -0.02(-0.35%)
Oct 19, 2006 5.780 5.826 5.699 5.826 603,461 +0.06(+0.96%)
Oct 18, 2006 5.856 5.937 5.730 5.770 372,356 -0.03(-0.52%)
Oct 17, 2006 5.866 5.876 5.639 5.800 513,423 -0.05(-0.78%)
Oct 16, 2006 6.119 6.119 5.816 5.846 637,290 -0.20(-3.34%)
Oct 13, 2006 6.033 6.149 5.886 6.048 643,511 +0.11(+1.79%)
Oct 12, 2006 5.724 6.114 5.608 5.942 777,934 +0.27(+4.72%)
Oct 11, 2006 5.790 5.886 5.628 5.674 367,139 -0.12(-2.09%)
Oct 10, 2006 5.775 5.826 5.644 5.795 426,143 +0.02(+0.35%)
Oct 09, 2006 5.553 5.826 5.527 5.775 659,153 +0.19(+3.44%)
Oct 06, 2006 5.709 5.740 5.547 5.583 329,376 -0.13(-2.21%)
Oct 05, 2006 5.497 5.810 5.477 5.709 723,209 +0.21(+3.86%)
Oct 04, 2006 5.138 5.512 5.138 5.497 706,555 +0.36(+7.09%)
Oct 03, 2006 5.087 5.234 5.032 5.133 504,967 +0.01(+0.20%)
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.