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

Petmed Express Inc (NQ: PETS )

4.180 -0.040 (-0.95%)
Streaming Delayed Price Updated: 2:23 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 (%)
Jul 31, 2007 7.459 7.474 7.353 7.373 482,576 -0.02(-0.27%)
Jul 30, 2007 7.388 7.434 7.181 7.393 471,566 +0.06(+0.83%)
Jul 27, 2007 7.328 7.524 7.277 7.333 660,650 +0.00(+0.00%)
Jul 26, 2007 7.520 7.540 7.262 7.333 1,098,190 -0.20(-2.62%)
Jul 25, 2007 7.661 7.666 7.499 7.530 904,913 -0.13(-1.72%)
Jul 24, 2007 7.494 7.757 7.484 7.661 1,302,754 +0.06(+0.73%)
Jul 23, 2007 7.080 7.712 7.075 7.606 3,354,666 +0.61(+8.67%)
Jul 20, 2007 6.797 7.105 6.797 6.999 1,191,386 +0.19(+2.75%)
Jul 19, 2007 6.680 6.872 6.680 6.812 351,958 +0.13(+1.97%)
Jul 18, 2007 6.761 6.766 6.640 6.680 230,838 -0.09(-1.27%)
Jul 17, 2007 6.635 6.817 6.635 6.766 369,635 +0.15(+2.29%)
Jul 16, 2007 6.650 6.827 6.614 6.614 308,701 -0.07(-1.06%)
Jul 13, 2007 6.797 6.857 6.650 6.685 309,541 -0.11(-1.56%)
Jul 12, 2007 6.700 6.943 6.645 6.791 479,525 +0.10(+1.51%)
Jul 11, 2007 6.594 6.721 6.569 6.690 314,113 +0.07(+1.07%)
Jul 10, 2007 6.771 6.771 6.579 6.620 322,781 -0.14(-2.02%)
Jul 09, 2007 6.660 6.802 6.513 6.756 410,909 +0.07(+0.98%)
Jul 06, 2007 6.736 6.766 6.675 6.690 251,178 -0.08(-1.12%)
Jul 05, 2007 6.574 6.781 6.574 6.766 312,735 +0.17(+2.61%)
Jul 03, 2007 6.599 6.609 6.523 6.594 108,533 +0.02(+0.23%)
Jul 02, 2007 6.534 6.655 6.518 6.579 300,083 +0.09(+1.32%)
Jun 29, 2007 6.513 6.640 6.478 6.493 310,200 -0.01(-0.16%)
Jun 28, 2007 6.589 6.630 6.483 6.503 209,183 -0.11(-1.61%)
Jun 27, 2007 6.422 6.609 6.326 6.609 285,994 +0.18(+2.83%)
Jun 26, 2007 6.594 6.650 6.412 6.427 425,330 -0.17(-2.53%)
Jun 25, 2007 6.549 6.630 6.523 6.594 355,537 +0.05(+0.69%)
Jun 22, 2007 6.579 6.630 6.534 6.549 703,601 -0.03(-0.38%)
Jun 21, 2007 6.584 6.640 6.554 6.574 244,922 -0.01(-0.08%)
Jun 20, 2007 6.675 6.690 6.574 6.579 261,817 -0.11(-1.59%)
Jun 19, 2007 6.685 6.807 6.620 6.685 462,728 -0.02(-0.30%)
Jun 18, 2007 6.766 6.827 6.604 6.706 300,378 -0.03(-0.45%)
Jun 15, 2007 6.655 6.877 6.609 6.736 938,113 +0.16(+2.38%)
Jun 14, 2007 6.544 6.614 6.503 6.579 498,718 +0.02(+0.31%)
Jun 13, 2007 6.569 6.604 6.544 6.559 373,149 -0.01(-0.08%)
Jun 12, 2007 6.483 6.609 6.478 6.564 488,040 +0.04(+0.62%)
Jun 11, 2007 6.579 6.579 6.518 6.523 212,677 -0.10(-1.45%)
Jun 08, 2007 6.468 6.645 6.448 6.620 387,923 +0.12(+1.79%)
Jun 07, 2007 6.523 6.564 6.468 6.503 483,731 -0.08(-1.23%)
Jun 06, 2007 6.503 6.645 6.473 6.584 495,331 +0.02(+0.23%)
Jun 05, 2007 6.534 6.630 6.483 6.569 434,852 +0.03(+0.46%)
Jun 04, 2007 6.564 6.587 6.458 6.539 704,051 -0.04(-0.61%)
Jun 01, 2007 6.574 6.650 6.417 6.579 426,837 +0.05(+0.77%)
May 31, 2007 6.453 6.670 6.427 6.529 494,439 +0.07(+1.02%)
May 30, 2007 6.422 6.498 6.407 6.463 395,777 -0.01(-0.08%)
May 29, 2007 6.503 6.523 6.422 6.468 339,571 -0.04(-0.54%)
May 25, 2007 6.554 6.620 6.463 6.503 329,587 -0.04(-0.54%)
May 24, 2007 6.640 6.741 6.523 6.539 476,933 -0.09(-1.30%)
May 23, 2007 6.670 6.786 6.614 6.625 666,612 -0.02(-0.23%)
May 22, 2007 6.397 6.655 6.375 6.640 1,084,913 +0.27(+4.21%)
May 21, 2007 6.397 6.498 6.331 6.372 755,596 -0.01(-0.16%)
May 18, 2007 6.392 6.443 6.240 6.382 603,703 +0.02(+0.32%)
May 17, 2007 6.427 6.438 6.286 6.362 564,863 -0.03(-0.47%)
May 16, 2007 6.296 6.438 6.281 6.392 1,012,261 +0.14(+2.27%)
May 15, 2007 6.352 6.498 6.195 6.250 1,951,610 -0.08(-1.28%)
May 14, 2007 6.033 6.549 5.891 6.331 4,427,817 +0.71(+12.69%)
May 11, 2007 5.598 5.719 5.542 5.618 699,778 +0.02(+0.36%)
May 10, 2007 5.659 5.694 5.588 5.598 642,184 -0.06(-1.07%)
May 09, 2007 5.507 5.719 5.497 5.659 600,691 +0.10(+1.73%)
May 08, 2007 5.588 5.593 5.451 5.563 654,844 -0.04(-0.72%)
May 07, 2007 5.598 5.639 5.593 5.603 821,490 -0.01(-0.09%)
May 04, 2007 5.664 5.684 5.593 5.608 439,972 -0.05(-0.89%)
May 03, 2007 5.689 5.704 5.608 5.659 500,287 -0.01(-0.09%)
May 02, 2007 5.644 5.669 5.588 5.664 472,266 +0.04(+0.72%)
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.