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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 5.100 5.185 5.010 5.060 289,843 +0.01(+0.20%)
Feb 28, 2024 5.110 5.160 5.015 5.050 279,380 -0.11(-2.13%)
Feb 27, 2024 5.150 5.260 5.140 5.160 377,988 +0.04(+0.78%)
Feb 26, 2024 5.300 5.300 5.070 5.120 352,563 -0.16(-3.03%)
Feb 23, 2024 5.210 5.360 5.200 5.280 468,894 +0.13(+2.52%)
Feb 22, 2024 5.100 5.300 5.045 5.150 341,093 +0.02(+0.39%)
Feb 21, 2024 5.200 5.225 5.075 5.130 390,007 -0.06(-1.16%)
Feb 20, 2024 5.160 5.280 5.120 5.190 381,475 -0.02(-0.38%)
Feb 16, 2024 5.260 5.340 5.155 5.210 614,100 -0.11(-2.07%)
Feb 15, 2024 5.260 5.536 5.260 5.320 453,859 +0.04(+0.76%)
Feb 14, 2024 5.430 5.455 5.262 5.280 389,296 -0.08(-1.49%)
Feb 13, 2024 5.790 5.790 5.345 5.360 586,953 -0.58(-9.76%)
Feb 12, 2024 6.030 6.169 5.768 5.940 679,167 -0.04(-0.67%)
Feb 09, 2024 5.780 6.240 5.360 5.980 798,789 +0.11(+1.87%)
Feb 08, 2024 5.920 6.075 5.815 5.870 804,773 -0.07(-1.18%)
Feb 07, 2024 6.020 6.050 5.810 5.940 308,574 -0.06(-1.00%)
Feb 06, 2024 6.000 6.150 5.960 6.000 324,489 +0.00(+0.00%)
Feb 05, 2024 6.030 6.150 5.830 6.000 356,146 -0.10(-1.64%)
Feb 02, 2024 6.230 6.370 6.090 6.100 466,552 -0.20(-3.17%)
Feb 01, 2024 6.290 6.510 6.255 6.300 408,881 +0.09(+1.45%)
Jan 31, 2024 6.450 6.590 6.210 6.210 336,411 -0.23(-3.57%)
Jan 30, 2024 6.600 6.650 6.440 6.440 374,045 -0.26(-3.88%)
Jan 29, 2024 6.710 6.780 6.560 6.700 347,495 -0.01(-0.15%)
Jan 26, 2024 6.870 7.050 6.670 6.710 235,465 -0.14(-2.04%)
Jan 25, 2024 6.940 7.010 6.820 6.850 300,887 +0.05(+0.74%)
Jan 24, 2024 6.970 7.091 6.690 6.800 504,155 -0.14(-2.02%)
Jan 23, 2024 7.120 7.240 6.850 6.940 304,441 -0.10(-1.42%)
Jan 22, 2024 6.760 7.060 6.680 7.040 288,803 +0.30(+4.45%)
Jan 19, 2024 6.860 6.860 6.600 6.740 368,110 -0.10(-1.46%)
Jan 18, 2024 6.950 7.040 6.810 6.840 388,941 -0.09(-1.30%)
Jan 17, 2024 6.960 7.040 6.840 6.930 270,764 -0.13(-1.84%)
Jan 16, 2024 7.180 7.250 7.030 7.060 248,631 -0.19(-2.62%)
Jan 12, 2024 7.250 7.400 7.170 7.250 252,066 +0.09(+1.26%)
Jan 11, 2024 7.090 7.210 7.030 7.160 352,297 +0.04(+0.56%)
Jan 10, 2024 7.230 7.260 7.110 7.120 231,995 -0.10(-1.39%)
Jan 09, 2024 7.280 7.280 7.110 7.220 356,569 -0.14(-1.84%)
Jan 08, 2024 7.190 7.500 7.060 7.355 284,439 +0.21(+2.87%)
Jan 05, 2024 7.170 7.350 7.070 7.150 316,905 -0.05(-0.69%)
Jan 04, 2024 7.330 7.330 7.160 7.200 203,345 -0.12(-1.64%)
Jan 03, 2024 7.560 7.560 7.270 7.320 449,446 -0.26(-3.43%)
Jan 02, 2024 7.570 7.790 7.400 7.580 288,269 +0.02(+0.26%)
Dec 29, 2023 7.470 7.630 7.420 7.560 392,612 +0.04(+0.53%)
Dec 28, 2023 7.410 7.560 7.385 7.520 211,294 +0.11(+1.48%)
Dec 27, 2023 7.550 7.688 7.390 7.410 234,599 -0.13(-1.72%)
Dec 26, 2023 7.520 7.650 7.410 7.540 382,412 +0.02(+0.27%)
Dec 22, 2023 7.570 7.700 7.460 7.520 253,961 -0.04(-0.53%)
Dec 21, 2023 7.400 7.700 7.400 7.560 253,671 +0.23(+3.14%)
Dec 20, 2023 7.510 7.715 7.330 7.330 402,713 -0.18(-2.40%)
Dec 19, 2023 7.270 7.550 7.270 7.510 353,946 +0.24(+3.30%)
Dec 18, 2023 7.290 7.510 7.230 7.270 414,396 -0.06(-0.82%)
Dec 15, 2023 7.650 7.690 7.330 7.330 540,761 -0.21(-2.79%)
Dec 14, 2023 7.490 7.900 7.420 7.540 701,363 +0.18(+2.45%)
Dec 13, 2023 6.990 7.420 6.980 7.360 745,090 +0.45(+6.51%)
Dec 12, 2023 7.110 7.110 6.710 6.910 449,345 -0.23(-3.22%)
Dec 11, 2023 7.280 7.345 7.020 7.140 364,067 -0.11(-1.52%)
Dec 08, 2023 7.520 7.590 7.175 7.250 272,944 -0.26(-3.46%)
Dec 07, 2023 7.560 7.600 7.400 7.510 237,994 -0.10(-1.31%)
Dec 06, 2023 7.710 7.850 7.590 7.610 301,846 -0.10(-1.30%)
Dec 05, 2023 7.600 7.770 7.540 7.710 307,559 +0.02(+0.26%)
Dec 04, 2023 7.470 7.820 7.460 7.690 422,774 +0.22(+2.95%)
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.