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

Petmed Express Inc (NQ: PETS )

3.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Aug 31, 2006 6.332 6.509 6.282 6.312 687,701 -0.09(-1.42%)
Aug 30, 2006 6.489 6.504 6.327 6.403 263,415 -0.03(-0.47%)
Aug 29, 2006 6.595 6.661 6.373 6.433 619,473 -0.17(-2.60%)
Aug 28, 2006 6.484 6.625 6.337 6.605 736,537 +0.28(+4.47%)
Aug 25, 2006 6.186 6.454 6.141 6.322 549,323 +0.15(+2.37%)
Aug 24, 2006 6.166 6.196 6.029 6.176 646,848 +0.08(+1.24%)
Aug 23, 2006 5.944 6.161 5.883 6.100 651,017 +0.19(+3.25%)
Aug 22, 2006 5.731 5.923 5.686 5.908 385,034 +0.19(+3.27%)
Aug 21, 2006 5.610 5.752 5.605 5.721 271,293 +0.07(+1.16%)
Aug 18, 2006 5.817 5.817 5.590 5.656 258,427 -0.15(-2.61%)
Aug 17, 2006 5.706 5.939 5.691 5.807 358,623 +0.06(+1.05%)
Aug 16, 2006 5.651 5.772 5.580 5.747 424,102 +0.13(+2.34%)
Aug 15, 2006 5.605 5.656 5.520 5.615 277,404 +0.11(+1.92%)
Aug 14, 2006 5.656 5.701 5.494 5.509 190,244 -0.07(-1.18%)
Aug 11, 2006 5.757 5.782 5.535 5.575 279,467 -0.17(-2.99%)
Aug 10, 2006 5.484 5.787 5.449 5.747 476,274 +0.21(+3.74%)
Aug 09, 2006 5.625 5.747 5.469 5.540 336,135 +0.00(+0.00%)
Aug 08, 2006 5.408 5.706 5.408 5.540 511,080 +0.14(+2.52%)
Aug 07, 2006 5.504 5.511 5.206 5.403 753,348 -0.14(-2.46%)
Aug 04, 2006 5.641 5.752 5.514 5.540 509,769 -0.03(-0.45%)
Aug 03, 2006 5.555 5.671 5.555 5.565 492,374 -0.03(-0.45%)
Aug 02, 2006 5.600 5.762 5.504 5.590 503,656 -0.01(-0.09%)
Aug 01, 2006 5.827 5.888 5.570 5.595 756,233 -0.30(-5.06%)
Jul 31, 2006 5.939 5.944 5.832 5.893 331,353 -0.03(-0.51%)
Jul 28, 2006 5.888 6.009 5.772 5.923 606,165 +0.11(+1.91%)
Jul 27, 2006 5.974 6.135 5.757 5.812 766,638 -0.10(-1.71%)
Jul 26, 2006 5.908 6.050 5.822 5.913 828,226 +0.03(+0.43%)
Jul 25, 2006 5.504 5.903 5.504 5.888 1,177,535 +0.29(+5.14%)
Jul 24, 2006 5.080 5.747 5.328 5.600 1,407,987 +0.52(+10.24%)
Jul 21, 2006 5.353 5.429 5.080 5.080 710,160 -0.27(-5.00%)
Jul 20, 2006 5.282 5.413 5.227 5.348 1,054,351 +0.12(+2.32%)
Jul 19, 2006 4.944 5.232 4.964 5.227 565,399 +0.28(+5.72%)
Jul 18, 2006 4.762 4.954 4.762 4.944 635,333 +0.18(+3.71%)
Jul 17, 2006 4.873 4.949 4.747 4.767 371,889 -0.15(-3.08%)
Jul 14, 2006 4.939 5.120 4.817 4.918 712,176 +0.12(+2.42%)
Jul 13, 2006 4.974 4.994 4.727 4.802 1,049,496 -0.19(-3.84%)
Jul 12, 2006 5.141 5.277 4.949 4.994 842,372 -0.17(-3.32%)
Jul 11, 2006 5.080 5.201 4.949 5.166 1,184,658 +0.05(+0.89%)
Jul 10, 2006 5.201 5.302 5.070 5.120 1,132,664 -0.10(-1.93%)
Jul 07, 2006 5.378 5.434 5.126 5.221 1,462,255 -0.13(-2.45%)
Jul 06, 2006 5.681 5.716 5.333 5.353 1,055,023 -0.26(-4.68%)
Jul 05, 2006 5.747 5.772 5.489 5.615 1,068,599 -0.18(-3.05%)
Jul 03, 2006 5.560 5.807 5.560 5.792 552,848 +0.25(+4.56%)
Jun 30, 2006 5.933 5.933 5.540 5.540 5,236,175 -0.35(-5.92%)
Jun 29, 2006 5.908 5.969 5.686 5.888 795,876 +0.04(+0.69%)
Jun 28, 2006 6.040 6.105 5.812 5.848 447,596 -0.18(-3.02%)
Jun 27, 2006 6.135 6.191 6.004 6.029 423,204 -0.10(-1.65%)
Jun 26, 2006 6.413 6.428 6.075 6.130 663,791 -0.20(-3.11%)
Jun 23, 2006 6.034 6.494 6.034 6.327 1,203,701 +0.29(+4.85%)
Jun 22, 2006 6.211 6.358 6.009 6.034 786,331 -0.14(-2.29%)
Jun 21, 2006 5.964 6.272 5.903 6.176 1,610,087 +0.20(+3.29%)
Jun 20, 2006 6.418 6.423 5.959 5.979 1,595,421 -0.47(-7.28%)
Jun 19, 2006 6.853 6.928 6.418 6.449 1,171,388 -0.37(-5.48%)
Jun 16, 2006 7.110 7.110 6.731 6.822 1,197,700 -0.28(-3.98%)
Jun 15, 2006 7.130 7.216 7.004 7.105 1,471,635 +0.03(+0.43%)
Jun 14, 2006 6.903 7.272 6.842 7.075 934,328 +0.21(+3.01%)
Jun 13, 2006 6.842 6.943 6.827 6.868 1,273,569 -0.03(-0.37%)
Jun 12, 2006 6.868 6.969 6.837 6.893 7,084,659 +0.05(+0.74%)
Jun 09, 2006 6.762 6.878 6.736 6.842 661,138 +0.17(+2.50%)
Jun 08, 2006 6.817 6.913 6.555 6.676 1,418,100 -0.12(-1.71%)
Jun 07, 2006 6.979 6.994 6.721 6.792 1,226,153 -0.17(-2.47%)
Jun 06, 2006 6.853 7.009 6.752 6.964 1,606,811 +0.43(+6.57%)
Jun 05, 2006 6.565 6.645 6.519 6.534 710,942 -0.03(-0.46%)
Jun 02, 2006 6.752 6.868 6.514 6.565 786,526 -0.09(-1.29%)
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.