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, 2006 9.017 9.103 8.956 8.986 769,219 -0.02(-0.17%)
Mar 30, 2006 8.824 9.178 8.749 9.001 1,470,348 +0.08(+0.85%)
Mar 29, 2006 9.709 9.725 8.486 8.926 6,391,131 -1.18(-11.71%)
Mar 28, 2006 9.861 10.22 9.861 10.11 624,146 +0.16(+1.63%)
Mar 27, 2006 9.912 10.10 9.735 9.947 1,492,075 -0.04(-0.41%)
Mar 24, 2006 9.876 10.01 9.735 9.987 366,240 +0.15(+1.54%)
Mar 23, 2006 9.608 9.886 9.568 9.836 479,932 +0.21(+2.15%)
Mar 22, 2006 9.725 9.785 9.522 9.628 440,976 -0.06(-0.63%)
Mar 21, 2006 9.836 10.06 9.583 9.689 669,386 -0.11(-1.14%)
Mar 20, 2006 10.11 10.11 9.719 9.800 597,068 -0.26(-2.61%)
Mar 17, 2006 9.912 10.11 9.810 10.06 284,083 +0.12(+1.17%)
Mar 16, 2006 9.821 10.06 9.795 9.947 734,617 +0.16(+1.60%)
Mar 15, 2006 9.603 9.810 9.497 9.790 485,523 +0.32(+3.42%)
Mar 14, 2006 9.841 9.846 9.441 9.467 480,203 -0.32(-3.31%)
Mar 13, 2006 9.659 9.821 9.659 9.790 420,701 +0.21(+2.22%)
Mar 10, 2006 9.345 9.608 9.313 9.578 304,008 +0.21(+2.21%)
Mar 09, 2006 9.350 9.472 9.305 9.371 539,354 +0.09(+0.98%)
Mar 08, 2006 9.072 9.381 9.001 9.280 616,556 +0.08(+0.82%)
Mar 07, 2006 9.765 9.881 9.133 9.204 1,052,666 -0.45(-4.66%)
Mar 06, 2006 9.664 9.785 9.558 9.654 353,060 +0.07(+0.74%)
Mar 03, 2006 9.780 9.780 9.573 9.583 385,425 -0.12(-1.20%)
Mar 02, 2006 9.734 9.800 9.623 9.699 480,868 +0.03(+0.31%)
Mar 01, 2006 9.573 9.704 9.502 9.669 372,726 +0.22(+2.30%)
Feb 28, 2006 9.735 9.795 9.436 9.451 838,334 -0.28(-2.91%)
Feb 27, 2006 9.699 9.912 9.603 9.735 840,946 +0.13(+1.37%)
Feb 24, 2006 9.103 9.709 9.103 9.603 753,613 +0.51(+5.62%)
Feb 23, 2006 8.926 9.340 8.926 9.092 420,745 +0.09(+1.01%)
Feb 22, 2006 9.365 9.527 8.926 9.001 1,119,189 -0.41(-4.35%)
Feb 21, 2006 9.315 9.522 9.280 9.411 671,500 +0.19(+2.03%)
Feb 17, 2006 9.194 9.355 8.996 9.224 837,509 +0.21(+2.30%)
Feb 16, 2006 8.900 9.042 8.860 9.017 515,527 +0.18(+2.06%)
Feb 15, 2006 8.824 8.895 8.688 8.835 442,633 +0.04(+0.46%)
Feb 14, 2006 9.017 9.092 8.506 8.794 780,238 -0.27(-2.96%)
Feb 13, 2006 9.001 9.188 8.915 9.062 485,123 +0.11(+1.19%)
Feb 10, 2006 9.608 9.608 8.784 8.956 1,124,967 -0.63(-6.54%)
Feb 09, 2006 9.113 9.608 9.103 9.583 1,088,666 +0.48(+5.28%)
Feb 08, 2006 8.895 9.103 8.749 9.103 344,578 +0.26(+2.99%)
Feb 07, 2006 8.956 9.037 8.774 8.838 273,504 -0.10(-1.09%)
Feb 06, 2006 9.097 9.103 8.764 8.936 538,369 -0.12(-1.28%)
Feb 03, 2006 8.733 9.072 8.733 9.052 329,522 +0.26(+2.93%)
Feb 02, 2006 8.946 8.951 8.698 8.794 512,539 -0.13(-1.47%)
Feb 01, 2006 8.845 8.926 8.759 8.926 374,005 -0.01(-0.06%)
Jan 31, 2006 8.875 8.946 8.738 8.931 547,145 -0.01(-0.06%)
Jan 30, 2006 9.077 9.128 8.850 8.936 751,278 -0.16(-1.78%)
Jan 27, 2006 9.087 9.280 8.961 9.097 744,165 +0.02(+0.22%)
Jan 26, 2006 8.885 9.087 8.870 9.077 673,041 +0.22(+2.48%)
Jan 25, 2006 8.900 8.900 8.607 8.857 1,036,283 +0.16(+1.83%)
Jan 24, 2006 8.683 8.941 8.511 8.698 1,938,011 +0.04(+0.47%)
Jan 23, 2006 7.808 8.723 7.712 8.658 4,744,970 +1.34(+18.23%)
Jan 20, 2006 7.267 7.424 7.201 7.322 701,160 +0.00(+0.00%)
Jan 19, 2006 7.424 7.479 7.231 7.322 476,282 -0.09(-1.16%)
Jan 18, 2006 7.333 7.550 7.029 7.408 681,548 -0.01(-0.14%)
Jan 17, 2006 7.434 7.525 7.317 7.418 290,301 -0.02(-0.20%)
Jan 13, 2006 7.262 7.499 7.257 7.434 366,301 +0.11(+1.48%)
Jan 12, 2006 7.535 7.575 7.247 7.325 671,550 -0.26(-3.37%)
Jan 11, 2006 7.783 7.783 7.484 7.580 684,152 -0.22(-2.85%)
Jan 10, 2006 7.712 7.813 7.699 7.803 349,789 +0.14(+1.78%)
Jan 09, 2006 7.606 7.884 7.580 7.666 783,888 +0.15(+2.02%)
Jan 06, 2006 7.545 7.705 7.439 7.515 572,506 +0.06(+0.81%)
Jan 05, 2006 7.494 7.515 7.312 7.454 365,103 -0.05(-0.67%)
Jan 04, 2006 7.095 7.515 7.044 7.505 524,845 +0.25(+3.49%)
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.