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

Petmed Express Inc (NQ: PETS )

4.060 -0.050 (-1.22%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 19, 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, 2006 6.090 6.332 6.090 6.312 549,715 +0.03(+0.40%)
Oct 30, 2006 6.418 6.433 6.221 6.287 509,183 -0.07(-1.03%)
Oct 27, 2006 6.398 6.545 6.322 6.353 618,920 -0.08(-1.26%)
Oct 26, 2006 6.257 6.615 6.216 6.433 948,372 +0.24(+3.92%)
Oct 25, 2006 6.464 6.519 6.186 6.191 1,510,225 -0.34(-5.25%)
Oct 24, 2006 6.418 6.691 6.383 6.534 1,171,715 +0.07(+1.09%)
Oct 23, 2006 6.045 6.539 5.908 6.464 2,685,852 +0.67(+11.50%)
Oct 20, 2006 5.858 5.872 5.661 5.797 664,207 -0.02(-0.35%)
Oct 19, 2006 5.772 5.817 5.691 5.817 604,319 +0.06(+0.96%)
Oct 18, 2006 5.848 5.928 5.721 5.762 372,885 -0.03(-0.52%)
Oct 17, 2006 5.858 5.868 5.630 5.792 514,153 -0.05(-0.78%)
Oct 16, 2006 6.110 6.110 5.807 5.838 638,196 -0.20(-3.34%)
Oct 13, 2006 6.024 6.141 5.878 6.040 644,426 +0.11(+1.79%)
Oct 12, 2006 5.716 6.105 5.600 5.933 779,040 +0.27(+4.72%)
Oct 11, 2006 5.782 5.878 5.620 5.666 367,661 -0.12(-2.09%)
Oct 10, 2006 5.767 5.817 5.636 5.787 426,749 +0.02(+0.35%)
Oct 09, 2006 5.545 5.817 5.519 5.767 660,090 +0.19(+3.44%)
Oct 06, 2006 5.701 5.731 5.540 5.575 329,844 -0.13(-2.21%)
Oct 05, 2006 5.489 5.802 5.469 5.701 724,238 +0.21(+3.86%)
Oct 04, 2006 5.131 5.504 5.131 5.489 707,560 +0.36(+7.09%)
Oct 03, 2006 5.080 5.227 5.025 5.126 505,685 +0.01(+0.20%)
Oct 02, 2006 5.242 5.252 5.045 5.115 486,898 -0.16(-2.97%)
Sep 29, 2006 5.353 5.383 5.272 5.272 370,652 -0.07(-1.32%)
Sep 28, 2006 5.328 5.383 5.282 5.343 305,981 +0.01(+0.19%)
Sep 27, 2006 5.459 5.479 5.312 5.333 726,782 -0.16(-2.94%)
Sep 26, 2006 5.348 5.605 5.348 5.494 525,849 +0.16(+2.93%)
Sep 25, 2006 5.509 5.509 5.267 5.338 613,716 -0.12(-2.13%)
Sep 22, 2006 5.651 5.752 5.302 5.454 1,192,231 -0.18(-3.23%)
Sep 21, 2006 5.484 5.705 5.439 5.636 1,106,603 +0.18(+3.33%)
Sep 20, 2006 5.322 5.555 5.307 5.454 1,034,093 +0.17(+3.25%)
Sep 19, 2006 5.227 5.287 5.131 5.282 1,093,139 +0.08(+1.55%)
Sep 18, 2006 5.247 5.363 5.126 5.201 820,642 -0.02(-0.39%)
Sep 15, 2006 5.333 5.338 5.191 5.221 690,066 -0.07(-1.34%)
Sep 14, 2006 5.151 5.312 5.050 5.292 1,007,718 +0.14(+2.75%)
Sep 13, 2006 5.131 5.151 4.924 5.151 553,384 +0.04(+0.79%)
Sep 12, 2006 5.030 5.166 4.999 5.110 991,804 +0.11(+2.12%)
Sep 11, 2006 4.848 5.045 4.843 5.004 1,527,048 +0.14(+2.91%)
Sep 08, 2006 4.949 4.949 4.848 4.863 748,801 -0.02(-0.41%)
Sep 07, 2006 4.924 5.045 4.802 4.883 2,295,547 +0.02(+0.42%)
Sep 06, 2006 5.262 5.285 4.797 4.863 7,773,545 -0.46(-8.72%)
Sep 05, 2006 6.060 6.085 5.292 5.328 5,703,334 -0.94(-15.06%)
Sep 01, 2006 6.312 6.393 6.262 6.272 285,036 -0.04(-0.64%)
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%)
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.