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 (%)
Mar 31, 2008 5.679 5.745 5.558 5.608 258,722 -0.05(-0.89%)
Mar 28, 2008 5.805 5.866 5.649 5.659 400,873 -0.15(-2.61%)
Mar 27, 2008 5.937 5.977 5.765 5.810 384,931 -0.13(-2.21%)
Mar 26, 2008 5.866 6.013 5.750 5.942 270,755 +0.07(+1.21%)
Mar 25, 2008 6.114 6.114 5.821 5.871 409,315 -0.24(-3.97%)
Mar 24, 2008 6.003 6.195 5.831 6.114 357,649 +0.12(+2.03%)
Mar 21, 2008 6.200 6.296 5.816 5.992 1,206,662 +0.00(+0.00%)
Mar 20, 2008 6.200 6.296 5.816 5.992 1,206,662 -0.26(-4.20%)
Mar 19, 2008 6.276 6.397 6.245 6.255 420,978 +0.02(+0.24%)
Mar 18, 2008 6.104 6.286 5.937 6.240 461,854 +0.21(+3.52%)
Mar 17, 2008 5.922 6.109 5.740 6.028 454,931 -0.03(-0.50%)
Mar 14, 2008 5.901 6.114 5.699 6.058 476,521 +0.16(+2.66%)
Mar 13, 2008 5.669 6.063 5.659 5.901 510,405 +0.18(+3.09%)
Mar 12, 2008 5.735 5.937 5.714 5.724 213,753 +0.02(+0.27%)
Mar 11, 2008 5.724 5.790 5.563 5.709 330,667 +0.14(+2.45%)
Mar 10, 2008 5.684 5.841 5.547 5.573 334,450 -0.08(-1.43%)
Mar 07, 2008 5.644 5.770 5.593 5.654 307,594 -0.06(-1.06%)
Mar 06, 2008 5.740 5.816 5.679 5.714 390,299 -0.07(-1.14%)
Mar 05, 2008 5.674 5.810 5.659 5.780 303,429 +0.12(+2.05%)
Mar 04, 2008 5.628 5.765 5.588 5.664 426,568 -0.02(-0.27%)
Mar 03, 2008 5.785 5.846 5.456 5.679 801,764 -0.12(-2.09%)
Feb 29, 2008 5.876 5.962 5.790 5.800 324,608 -0.12(-1.97%)
Feb 28, 2008 6.058 6.099 5.896 5.917 287,263 -0.15(-2.50%)
Feb 27, 2008 5.886 6.089 5.775 6.068 580,671 +0.11(+1.87%)
Feb 26, 2008 5.618 5.992 5.613 5.957 1,001,066 +0.03(+0.43%)
Feb 25, 2008 5.901 6.028 5.795 5.932 517,455 +0.03(+0.43%)
Feb 22, 2008 6.013 6.053 5.780 5.907 806,971 -0.13(-2.18%)
Feb 21, 2008 6.109 6.205 5.972 6.038 1,634,752 -0.30(-4.71%)
Feb 20, 2008 6.321 6.453 6.230 6.336 423,748 +0.04(+0.56%)
Feb 19, 2008 6.458 6.458 6.225 6.301 405,465 -0.03(-0.48%)
Feb 18, 2008 6.448 6.468 6.245 6.331 480,842 +0.00(+0.00%)
Feb 15, 2008 6.448 6.468 6.245 6.331 480,842 -0.16(-2.42%)
Feb 14, 2008 6.614 6.700 6.357 6.488 665,317 -0.06(-0.93%)
Feb 13, 2008 6.660 6.726 6.534 6.549 642,085 -0.03(-0.46%)
Feb 12, 2008 6.771 6.771 6.513 6.579 761,855 +0.07(+1.09%)
Feb 11, 2008 6.367 6.559 6.266 6.508 573,022 +0.14(+2.14%)
Feb 08, 2008 6.488 6.523 6.326 6.372 400,636 -0.12(-1.87%)
Feb 07, 2008 6.169 6.503 6.169 6.493 576,979 +0.28(+4.48%)
Feb 06, 2008 6.301 6.473 6.210 6.215 528,477 -0.08(-1.21%)
Feb 05, 2008 6.210 6.463 6.200 6.291 565,340 -0.02(-0.32%)
Feb 04, 2008 6.271 6.407 6.089 6.311 608,818 +0.07(+1.05%)
Feb 01, 2008 6.266 6.392 6.094 6.245 626,390 +0.00(+0.00%)
Jan 31, 2008 6.205 6.397 6.169 6.245 910,003 +0.03(+0.41%)
Jan 30, 2008 6.407 6.443 6.215 6.220 503,348 -0.20(-3.15%)
Jan 29, 2008 6.412 6.503 6.321 6.422 429,479 +0.05(+0.79%)
Jan 28, 2008 6.311 6.377 6.114 6.372 743,229 +0.06(+0.96%)
Jan 25, 2008 6.427 6.599 6.235 6.311 821,065 +0.01(+0.08%)
Jan 24, 2008 6.741 6.812 6.306 6.306 980,224 -0.44(-6.52%)
Jan 23, 2008 6.432 6.746 6.387 6.746 1,386,980 +0.02(+0.30%)
Jan 22, 2008 5.896 6.756 5.558 6.726 2,735,647 +1.18(+21.24%)
Jan 21, 2008 5.755 5.780 5.537 5.547 825,919 +0.00(+0.00%)
Jan 18, 2008 5.755 5.780 5.537 5.547 825,919 -0.18(-3.18%)
Jan 17, 2008 5.694 5.876 5.644 5.730 274,465 +0.07(+1.16%)
Jan 16, 2008 5.603 5.861 5.512 5.664 642,738 +0.05(+0.90%)
Jan 15, 2008 5.623 5.644 5.522 5.613 275,873 -0.05(-0.80%)
Jan 14, 2008 5.628 5.760 5.568 5.659 434,106 +0.10(+1.73%)
Jan 11, 2008 5.628 5.679 5.472 5.563 319,874 -0.10(-1.79%)
Jan 10, 2008 5.467 5.795 5.335 5.664 431,690 +0.16(+2.85%)
Jan 09, 2008 5.553 5.674 5.285 5.507 533,558 -0.05(-0.82%)
Jan 08, 2008 5.745 5.826 5.527 5.553 698,566 -0.18(-3.09%)
Jan 07, 2008 5.856 5.891 5.644 5.730 536,603 -0.11(-1.90%)
Jan 04, 2008 5.775 5.901 5.770 5.841 508,398 +0.03(+0.52%)
Jan 03, 2008 5.942 6.073 5.810 5.810 423,064 -0.14(-2.38%)
Jan 02, 2008 6.119 6.210 5.917 5.952 391,397 -0.17(-2.73%)
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.