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

Petmed Express Inc (NQ: PETS )

4.050 +0.070 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2006 6.065 6.292 6.065 6.252 536,982 +0.20(+3.34%)
May 30, 2006 6.226 6.272 6.024 6.050 481,783 -0.21(-3.31%)
May 26, 2006 6.095 6.284 6.004 6.257 664,518 +0.17(+2.74%)
May 25, 2006 6.262 6.292 6.014 6.090 656,619 -0.16(-2.58%)
May 24, 2006 6.191 6.438 6.146 6.252 661,173 +0.03(+0.41%)
May 23, 2006 6.287 6.550 6.201 6.226 790,381 -0.05(-0.80%)
May 22, 2006 6.752 6.767 6.176 6.277 879,258 -0.53(-7.79%)
May 19, 2006 6.666 6.832 6.514 6.807 765,095 +0.19(+2.82%)
May 18, 2006 6.514 6.832 6.479 6.620 1,052,426 +0.09(+1.31%)
May 17, 2006 6.868 6.868 6.449 6.534 1,530,796 -0.47(-6.71%)
May 16, 2006 7.347 7.554 6.893 7.004 1,581,282 -0.37(-5.06%)
May 15, 2006 7.903 8.019 7.267 7.378 1,291,039 -0.35(-4.51%)
May 12, 2006 7.549 7.822 7.322 7.726 641,775 +0.16(+2.14%)
May 11, 2006 7.827 7.903 7.428 7.565 716,172 -0.35(-4.46%)
May 10, 2006 8.080 8.120 7.852 7.918 493,297 -0.18(-2.24%)
May 09, 2006 7.827 8.135 7.827 8.100 590,448 +0.21(+2.62%)
May 08, 2006 7.852 7.963 7.666 7.893 772,770 -0.03(-0.32%)
May 05, 2006 8.029 8.080 7.903 7.918 598,278 -0.07(-0.88%)
May 04, 2006 7.640 8.054 7.580 7.989 1,038,335 +0.23(+2.99%)
May 03, 2006 7.464 7.802 7.459 7.756 1,106,421 +0.24(+3.16%)
May 02, 2006 7.358 7.696 7.282 7.519 1,431,083 +0.19(+2.62%)
May 01, 2006 7.630 7.812 7.095 7.327 3,327,545 -0.80(-9.88%)
Apr 28, 2006 8.054 8.181 7.837 8.130 1,061,037 -0.01(-0.06%)
Apr 27, 2006 8.241 8.246 7.958 8.135 600,303 -0.16(-1.95%)
Apr 26, 2006 8.393 8.494 8.292 8.297 394,732 -0.14(-1.68%)
Apr 25, 2006 8.160 8.585 8.160 8.438 690,953 +0.23(+2.83%)
Apr 24, 2006 8.458 8.474 8.059 8.206 1,017,619 -0.34(-3.96%)
Apr 21, 2006 8.686 8.706 8.448 8.544 533,883 -0.14(-1.63%)
Apr 20, 2006 8.585 8.913 8.585 8.686 378,488 +0.05(+0.58%)
Apr 19, 2006 8.655 8.701 8.534 8.635 276,176 -0.05(-0.58%)
Apr 18, 2006 8.479 8.766 8.423 8.686 550,275 +0.27(+3.24%)
Apr 17, 2006 8.771 8.771 8.332 8.413 782,628 -0.39(-4.42%)
Apr 13, 2006 8.862 8.862 8.691 8.802 329,406 -0.06(-0.68%)
Apr 12, 2006 8.625 8.913 8.575 8.862 648,234 +0.24(+2.75%)
Apr 11, 2006 8.903 8.903 8.534 8.625 626,968 -0.29(-3.28%)
Apr 10, 2006 8.842 8.994 8.650 8.918 542,495 +0.06(+0.68%)
Apr 07, 2006 8.761 9.039 8.731 8.857 843,823 -0.09(-1.02%)
Apr 06, 2006 8.711 8.948 8.605 8.948 845,415 +0.20(+2.31%)
Apr 05, 2006 8.529 8.761 8.479 8.746 1,113,813 +0.28(+3.34%)
Apr 04, 2006 8.373 8.681 8.009 8.463 3,051,771 +0.43(+5.41%)
Apr 03, 2006 8.913 8.973 7.610 8.029 6,675,860 -0.94(-10.52%)
Mar 31, 2006 9.004 9.090 8.943 8.973 770,313 -0.02(-0.17%)
Mar 30, 2006 8.812 9.165 8.736 8.989 1,472,439 +0.08(+0.85%)
Mar 29, 2006 9.696 9.711 8.474 8.913 6,400,218 -1.18(-11.71%)
Mar 28, 2006 9.847 10.20 9.847 10.09 625,033 +0.16(+1.63%)
Mar 27, 2006 9.898 10.09 9.721 9.933 1,494,197 -0.04(-0.41%)
Mar 24, 2006 9.862 9.994 9.721 9.973 366,760 +0.15(+1.54%)
Mar 23, 2006 9.595 9.872 9.554 9.822 480,615 +0.21(+2.15%)
Mar 22, 2006 9.711 9.771 9.509 9.615 441,603 -0.06(-0.63%)
Mar 21, 2006 9.822 10.05 9.569 9.675 670,338 -0.11(-1.14%)
Mar 20, 2006 10.10 10.10 9.706 9.786 597,917 -0.26(-2.61%)
Mar 17, 2006 9.898 10.09 9.797 10.05 284,487 +0.12(+1.17%)
Mar 16, 2006 9.807 10.05 9.781 9.933 735,662 +0.16(+1.60%)
Mar 15, 2006 9.590 9.797 9.483 9.776 486,213 +0.32(+3.42%)
Mar 14, 2006 9.827 9.832 9.428 9.453 480,886 -0.32(-3.31%)
Mar 13, 2006 9.645 9.807 9.645 9.776 421,299 +0.21(+2.22%)
Mar 10, 2006 9.332 9.595 9.300 9.564 304,441 +0.21(+2.21%)
Mar 09, 2006 9.337 9.458 9.292 9.357 540,121 +0.09(+0.98%)
Mar 08, 2006 9.059 9.367 8.989 9.266 617,433 +0.08(+0.82%)
Mar 07, 2006 9.751 9.867 9.120 9.191 1,054,163 -0.45(-4.66%)
Mar 06, 2006 9.650 9.771 9.544 9.640 353,562 +0.07(+0.74%)
Mar 03, 2006 9.766 9.766 9.559 9.569 385,973 -0.12(-1.20%)
Mar 02, 2006 9.720 9.786 9.610 9.685 481,552 +0.03(+0.31%)
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.