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

Petmed Express Inc (NQ: PETS )

4.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2005 5.388 5.681 5.353 5.610 633,196 +0.22(+4.03%)
Oct 28, 2005 5.479 5.479 5.176 5.393 831,304 -0.12(-2.11%)
Oct 27, 2005 5.630 5.747 5.454 5.509 519,246 -0.15(-2.59%)
Oct 26, 2005 5.848 5.848 5.651 5.656 645,084 -0.19(-3.28%)
Oct 25, 2005 5.726 5.898 5.560 5.848 1,039,018 +0.18(+3.21%)
Oct 24, 2005 5.474 5.686 5.353 5.666 2,395,585 +0.59(+11.64%)
Oct 21, 2005 5.166 5.292 5.075 5.075 716,661 -0.16(-2.99%)
Oct 20, 2005 5.136 5.257 5.136 5.232 502,556 +0.10(+1.87%)
Oct 19, 2005 5.014 5.171 4.898 5.136 504,323 +0.08(+1.50%)
Oct 18, 2005 5.201 5.252 5.030 5.060 415,293 -0.15(-2.81%)
Oct 17, 2005 5.060 5.227 5.004 5.206 390,641 +0.18(+3.62%)
Oct 14, 2005 5.030 5.050 4.833 5.025 560,783 +0.02(+0.30%)
Oct 13, 2005 4.929 5.050 4.696 5.009 1,083,236 +0.05(+0.92%)
Oct 12, 2005 5.201 5.353 4.878 4.964 891,201 -0.28(-5.30%)
Oct 11, 2005 5.252 5.393 5.201 5.242 303,690 -0.04(-0.76%)
Oct 10, 2005 5.211 5.328 5.211 5.282 232,097 +0.04(+0.77%)
Oct 07, 2005 5.201 5.403 5.126 5.242 489,342 +0.05(+0.97%)
Oct 06, 2005 5.429 5.429 5.116 5.191 579,990 -0.26(-4.81%)
Oct 05, 2005 5.555 5.570 5.353 5.454 490,770 -0.08(-1.46%)
Oct 04, 2005 5.418 5.630 5.388 5.535 716,718 +0.18(+3.30%)
Oct 03, 2005 5.176 5.449 5.161 5.358 589,521 +0.13(+2.41%)
Sep 30, 2005 5.100 5.328 5.100 5.232 771,755 +0.09(+1.67%)
Sep 29, 2005 5.272 5.277 5.065 5.146 1,023,019 -0.16(-3.04%)
Sep 28, 2005 5.504 5.550 5.257 5.307 887,203 -0.25(-4.45%)
Sep 27, 2005 5.590 5.681 5.429 5.555 950,060 -0.10(-1.79%)
Sep 26, 2005 5.575 5.676 5.565 5.656 677,784 +0.16(+2.94%)
Sep 23, 2005 5.494 5.605 5.302 5.494 634,154 +0.09(+1.68%)
Sep 22, 2005 5.403 5.524 5.050 5.403 1,496,563 +0.18(+3.38%)
Sep 21, 2005 5.731 5.786 5.176 5.227 1,900,306 -0.46(-8.16%)
Sep 20, 2005 5.908 6.087 5.620 5.691 1,344,701 -0.19(-3.18%)
Sep 19, 2005 5.752 5.883 5.681 5.878 703,460 +0.21(+3.74%)
Sep 16, 2005 5.651 5.762 5.504 5.666 491,974 +0.03(+0.45%)
Sep 15, 2005 5.898 5.898 5.504 5.641 731,111 -0.16(-2.70%)
Sep 14, 2005 5.802 5.933 5.762 5.797 578,243 +0.00(+0.00%)
Sep 13, 2005 5.918 5.933 5.747 5.797 654,741 -0.06(-1.03%)
Sep 12, 2005 5.726 5.908 5.726 5.858 1,356,040 +0.21(+3.76%)
Sep 09, 2005 5.706 5.747 5.560 5.646 766,851 +0.01(+0.09%)
Sep 08, 2005 5.590 5.681 5.454 5.641 1,400,478 +0.08(+1.36%)
Sep 07, 2005 5.550 5.908 5.514 5.565 2,720,459 +0.07(+1.19%)
Sep 06, 2005 5.297 5.529 5.257 5.499 1,816,383 +0.22(+4.21%)
Sep 02, 2005 5.302 5.302 5.201 5.277 468,224 +0.01(+0.10%)
Sep 01, 2005 5.302 5.302 5.227 5.272 410,628 -0.01(-0.10%)
Aug 31, 2005 5.312 5.312 5.227 5.277 428,371 +0.00(+0.00%)
Aug 30, 2005 5.358 5.358 5.247 5.277 811,849 -0.05(-0.95%)
Aug 29, 2005 5.176 5.413 5.126 5.328 1,496,535 +0.29(+5.71%)
Aug 26, 2005 5.176 5.176 4.863 5.040 742,298 -0.11(-2.16%)
Aug 25, 2005 5.373 5.429 5.100 5.151 660,680 -0.20(-3.68%)
Aug 24, 2005 5.277 5.429 5.171 5.348 1,131,737 +0.05(+0.86%)
Aug 23, 2005 5.227 5.353 5.221 5.302 671,994 +0.10(+1.94%)
Aug 22, 2005 5.136 5.272 5.065 5.201 742,680 +0.11(+2.08%)
Aug 19, 2005 5.065 5.201 4.974 5.095 413,659 +0.03(+0.60%)
Aug 18, 2005 5.176 5.176 4.797 5.065 1,349,156 -0.12(-2.24%)
Aug 17, 2005 5.353 5.403 5.100 5.181 798,631 -0.15(-2.84%)
Aug 16, 2005 5.509 5.509 5.267 5.333 920,688 -0.08(-1.40%)
Aug 15, 2005 5.201 5.555 5.201 5.408 1,929,456 +0.23(+4.49%)
Aug 12, 2005 5.297 5.297 5.110 5.176 359,281 -0.05(-0.97%)
Aug 11, 2005 5.166 5.302 5.100 5.227 589,422 +0.08(+1.47%)
Aug 10, 2005 5.166 5.348 5.050 5.151 1,358,497 +0.04(+0.69%)
Aug 09, 2005 4.903 5.353 4.903 5.115 2,592,538 +0.21(+4.22%)
Aug 08, 2005 5.009 5.025 4.802 4.908 474,522 -0.01(-0.21%)
Aug 05, 2005 5.030 5.075 4.681 4.918 1,170,050 -0.12(-2.31%)
Aug 04, 2005 5.110 5.176 4.959 5.035 627,380 -0.05(-0.99%)
Aug 03, 2005 5.050 5.186 5.019 5.085 642,973 +0.01(+0.20%)
Aug 02, 2005 5.312 5.328 5.014 5.075 1,630,339 -0.17(-3.18%)
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.