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

Petmed Express Inc (NQ: PETS )

4.255 -0.005 (-0.12%)
Streaming Delayed Price Updated: 1:16 PM EDT, May 9, 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 (%)
Sep 29, 2006 5.360 5.391 5.279 5.279 370,125 -0.07(-1.32%)
Sep 28, 2006 5.335 5.391 5.290 5.350 305,547 +0.01(+0.19%)
Sep 27, 2006 5.467 5.487 5.320 5.340 725,750 -0.16(-2.94%)
Sep 26, 2006 5.355 5.613 5.355 5.502 525,102 +0.16(+2.93%)
Sep 25, 2006 5.517 5.517 5.274 5.345 612,844 -0.12(-2.13%)
Sep 22, 2006 5.659 5.760 5.310 5.462 1,190,538 -0.18(-3.23%)
Sep 21, 2006 5.492 5.713 5.446 5.644 1,105,032 +0.18(+3.33%)
Sep 20, 2006 5.330 5.563 5.315 5.462 1,032,625 +0.17(+3.25%)
Sep 19, 2006 5.234 5.295 5.138 5.290 1,091,587 +0.08(+1.55%)
Sep 18, 2006 5.254 5.370 5.133 5.209 819,477 -0.02(-0.39%)
Sep 15, 2006 5.340 5.345 5.199 5.229 689,086 -0.07(-1.34%)
Sep 14, 2006 5.158 5.320 5.057 5.300 1,006,287 +0.14(+2.75%)
Sep 13, 2006 5.138 5.158 4.931 5.158 552,599 +0.04(+0.79%)
Sep 12, 2006 5.037 5.173 5.006 5.118 990,396 +0.11(+2.12%)
Sep 11, 2006 4.855 5.052 4.850 5.011 1,524,879 +0.14(+2.91%)
Sep 08, 2006 4.956 4.956 4.855 4.870 747,738 -0.02(-0.41%)
Sep 07, 2006 4.931 5.052 4.809 4.890 2,292,288 +0.02(+0.42%)
Sep 06, 2006 5.269 5.293 4.804 4.870 7,762,507 -0.47(-8.72%)
Sep 05, 2006 6.068 6.094 5.300 5.335 5,695,236 -0.95(-15.06%)
Sep 01, 2006 6.321 6.402 6.271 6.281 284,631 -0.04(-0.64%)
Aug 31, 2006 6.341 6.518 6.291 6.321 686,725 -0.09(-1.42%)
Aug 30, 2006 6.498 6.513 6.336 6.412 263,041 -0.03(-0.47%)
Aug 29, 2006 6.604 6.670 6.382 6.443 618,593 -0.17(-2.60%)
Aug 28, 2006 6.493 6.635 6.346 6.614 735,491 +0.28(+4.47%)
Aug 25, 2006 6.195 6.463 6.149 6.331 548,543 +0.15(+2.37%)
Aug 24, 2006 6.175 6.205 6.038 6.185 645,930 +0.08(+1.24%)
Aug 23, 2006 5.952 6.169 5.891 6.109 650,092 +0.19(+3.25%)
Aug 22, 2006 5.740 5.932 5.694 5.917 384,488 +0.19(+3.27%)
Aug 21, 2006 5.618 5.760 5.613 5.730 270,908 +0.07(+1.16%)
Aug 18, 2006 5.826 5.826 5.598 5.664 258,060 -0.15(-2.61%)
Aug 17, 2006 5.714 5.947 5.699 5.816 358,114 +0.06(+1.05%)
Aug 16, 2006 5.659 5.780 5.588 5.755 423,499 +0.13(+2.34%)
Aug 15, 2006 5.613 5.664 5.528 5.623 277,010 +0.11(+1.92%)
Aug 14, 2006 5.664 5.709 5.502 5.517 189,973 -0.07(-1.18%)
Aug 11, 2006 5.765 5.790 5.542 5.583 279,071 -0.17(-2.99%)
Aug 10, 2006 5.492 5.795 5.456 5.755 475,598 +0.21(+3.74%)
Aug 09, 2006 5.633 5.755 5.477 5.547 335,658 +0.00(+0.00%)
Aug 08, 2006 5.416 5.714 5.416 5.547 510,354 +0.14(+2.52%)
Aug 07, 2006 5.512 5.518 5.214 5.411 752,278 -0.14(-2.46%)
Aug 04, 2006 5.649 5.760 5.522 5.547 509,045 -0.03(-0.45%)
Aug 03, 2006 5.563 5.679 5.563 5.573 491,675 -0.03(-0.45%)
Aug 02, 2006 5.608 5.770 5.512 5.598 502,940 -0.01(-0.09%)
Aug 01, 2006 5.836 5.896 5.578 5.603 755,159 -0.30(-5.06%)
Jul 31, 2006 5.947 5.952 5.841 5.901 330,882 -0.03(-0.51%)
Jul 28, 2006 5.896 6.018 5.780 5.932 605,304 +0.11(+1.91%)
Jul 27, 2006 5.982 6.144 5.765 5.821 765,549 -0.10(-1.71%)
Jul 26, 2006 5.917 6.058 5.831 5.922 827,050 +0.03(+0.43%)
Jul 25, 2006 5.512 5.912 5.512 5.896 1,175,863 +0.29(+5.14%)
Jul 24, 2006 5.087 5.755 5.335 5.608 1,405,988 +0.52(+10.24%)
Jul 21, 2006 5.360 5.436 5.087 5.087 709,151 -0.27(-5.00%)
Jul 20, 2006 5.290 5.421 5.234 5.355 1,052,854 +0.12(+2.32%)
Jul 19, 2006 4.951 5.239 4.971 5.234 564,596 +0.28(+5.72%)
Jul 18, 2006 4.769 4.961 4.769 4.951 634,431 +0.18(+3.71%)
Jul 17, 2006 4.880 4.956 4.754 4.774 371,361 -0.15(-3.08%)
Jul 14, 2006 4.946 5.128 4.824 4.925 711,164 +0.12(+2.42%)
Jul 13, 2006 4.981 5.001 4.733 4.809 1,048,005 -0.19(-3.84%)
Jul 12, 2006 5.148 5.284 4.956 5.001 841,175 -0.17(-3.32%)
Jul 11, 2006 5.087 5.209 4.956 5.173 1,182,976 +0.05(+0.89%)
Jul 10, 2006 5.209 5.310 5.077 5.128 1,131,055 -0.10(-1.93%)
Jul 07, 2006 5.386 5.441 5.133 5.229 1,460,178 -0.13(-2.45%)
Jul 06, 2006 5.689 5.724 5.340 5.360 1,053,525 -0.26(-4.68%)
Jul 05, 2006 5.755 5.780 5.497 5.623 1,067,082 -0.18(-3.05%)
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.