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

Petmed Express Inc (NQ: PETS )

4.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2006 6.073 6.301 6.073 6.261 536,219 +0.20(+3.34%)
May 30, 2006 6.235 6.281 6.033 6.058 481,099 -0.21(-3.31%)
May 26, 2006 6.104 6.293 6.013 6.266 663,575 +0.17(+2.74%)
May 25, 2006 6.271 6.301 6.023 6.099 655,686 -0.16(-2.58%)
May 24, 2006 6.200 6.448 6.154 6.261 660,235 +0.03(+0.41%)
May 23, 2006 6.296 6.559 6.210 6.235 789,259 -0.05(-0.80%)
May 22, 2006 6.761 6.776 6.185 6.286 878,010 -0.53(-7.79%)
May 19, 2006 6.675 6.842 6.523 6.817 764,008 +0.19(+2.82%)
May 18, 2006 6.523 6.842 6.488 6.630 1,050,932 +0.09(+1.31%)
May 17, 2006 6.877 6.877 6.458 6.544 1,528,623 -0.47(-6.71%)
May 16, 2006 7.358 7.565 6.903 7.014 1,579,036 -0.37(-5.06%)
May 15, 2006 7.914 8.030 7.277 7.388 1,289,206 -0.35(-4.51%)
May 12, 2006 7.560 7.833 7.333 7.737 640,863 +0.16(+2.14%)
May 11, 2006 7.838 7.914 7.439 7.575 715,155 -0.35(-4.46%)
May 10, 2006 8.091 8.132 7.864 7.929 492,596 -0.18(-2.24%)
May 09, 2006 7.838 8.147 7.838 8.111 589,609 +0.21(+2.62%)
May 08, 2006 7.864 7.975 7.676 7.904 771,673 -0.03(-0.32%)
May 05, 2006 8.041 8.091 7.914 7.929 597,428 -0.07(-0.88%)
May 04, 2006 7.651 8.066 7.590 8.000 1,036,860 +0.23(+2.99%)
May 03, 2006 7.474 7.813 7.469 7.767 1,104,850 +0.24(+3.16%)
May 02, 2006 7.368 7.707 7.292 7.530 1,429,051 +0.19(+2.62%)
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.