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

Petmed Express Inc (NQ: PETS )

4.188 -0.032 (-0.77%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 7, 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 5.396 5.689 5.360 5.618 632,297 +0.22(+4.03%)
Oct 28, 2005 5.487 5.487 5.183 5.401 830,123 -0.12(-2.11%)
Oct 27, 2005 5.639 5.755 5.462 5.517 518,509 -0.15(-2.59%)
Oct 26, 2005 5.856 5.856 5.659 5.664 644,168 -0.19(-3.28%)
Oct 25, 2005 5.735 5.907 5.568 5.856 1,037,543 +0.18(+3.21%)
Oct 24, 2005 5.482 5.694 5.360 5.674 2,392,184 +0.59(+11.64%)
Oct 21, 2005 5.173 5.300 5.082 5.082 715,643 -0.16(-2.99%)
Oct 20, 2005 5.143 5.264 5.143 5.239 501,843 +0.10(+1.87%)
Oct 19, 2005 5.022 5.178 4.905 5.143 503,607 +0.08(+1.50%)
Oct 18, 2005 5.209 5.259 5.037 5.067 414,704 -0.15(-2.81%)
Oct 17, 2005 5.067 5.234 5.011 5.214 390,086 +0.18(+3.62%)
Oct 14, 2005 5.037 5.057 4.840 5.032 559,987 +0.02(+0.30%)
Oct 13, 2005 4.936 5.057 4.703 5.016 1,081,698 +0.05(+0.92%)
Oct 12, 2005 5.209 5.360 4.885 4.971 889,936 -0.28(-5.30%)
Oct 11, 2005 5.259 5.401 5.209 5.249 303,259 -0.04(-0.76%)
Oct 10, 2005 5.219 5.335 5.219 5.290 231,767 +0.04(+0.77%)
Oct 07, 2005 5.209 5.411 5.133 5.249 488,647 +0.05(+0.97%)
Oct 06, 2005 5.436 5.436 5.123 5.199 579,166 -0.26(-4.81%)
Oct 05, 2005 5.563 5.578 5.360 5.462 490,073 -0.08(-1.46%)
Oct 04, 2005 5.426 5.639 5.396 5.542 715,701 +0.18(+3.30%)
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.