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

Petmed Express Inc (NQ: PETS )

4.155 -0.065 (-1.54%)
Streaming Delayed Price Updated: 2:46 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 (%)
Feb 28, 2007 6.146 6.474 6.055 6.388 926,375 +0.25(+4.12%)
Feb 27, 2007 6.368 6.494 6.130 6.135 724,206 -0.32(-5.00%)
Feb 26, 2007 6.545 6.555 6.444 6.459 318,521 -0.04(-0.54%)
Feb 23, 2007 6.605 6.640 6.433 6.494 379,749 -0.15(-2.21%)
Feb 22, 2007 6.782 6.782 6.545 6.640 349,419 -0.12(-1.79%)
Feb 21, 2007 6.696 6.782 6.671 6.762 260,433 +0.04(+0.60%)
Feb 20, 2007 6.550 6.721 6.489 6.721 313,348 +0.17(+2.62%)
Feb 16, 2007 6.560 6.600 6.509 6.550 313,186 -0.01(-0.15%)
Feb 15, 2007 6.565 6.615 6.514 6.560 374,379 -0.04(-0.54%)
Feb 14, 2007 6.565 6.681 6.529 6.595 617,251 +0.07(+1.01%)
Feb 13, 2007 6.565 6.565 6.449 6.529 607,248 -0.02(-0.23%)
Feb 12, 2007 6.504 6.545 6.469 6.545 488,811 +0.08(+1.17%)
Feb 09, 2007 6.337 6.489 6.337 6.469 632,574 +0.12(+1.91%)
Feb 08, 2007 6.348 6.373 6.297 6.348 516,494 -0.04(-0.63%)
Feb 07, 2007 6.489 6.489 6.277 6.388 444,829 -0.10(-1.56%)
Feb 06, 2007 6.363 6.499 6.211 6.489 704,609 +0.16(+2.47%)
Feb 05, 2007 6.181 6.373 6.135 6.332 447,182 +0.13(+2.12%)
Feb 02, 2007 6.267 6.282 6.130 6.201 527,926 -0.04(-0.57%)
Feb 01, 2007 5.994 6.257 5.984 6.236 721,117 +0.27(+4.48%)
Jan 31, 2007 5.933 6.009 5.878 5.969 485,021 -0.05(-0.76%)
Jan 30, 2007 5.984 6.050 5.893 6.014 476,617 +0.03(+0.51%)
Jan 29, 2007 6.080 6.110 5.949 5.984 430,377 -0.12(-1.90%)
Jan 26, 2007 5.969 6.141 5.888 6.100 583,917 +0.13(+2.20%)
Jan 25, 2007 6.034 6.060 5.944 5.969 743,332 -0.10(-1.58%)
Jan 24, 2007 6.090 6.095 5.944 6.065 1,265,573 -0.03(-0.41%)
Jan 23, 2007 5.999 6.151 5.989 6.090 2,546,226 +0.16(+2.73%)
Jan 22, 2007 6.368 6.423 5.721 5.928 5,155,955 -1.05(-14.99%)
Jan 19, 2007 6.837 7.039 6.615 6.974 771,715 +0.22(+3.29%)
Jan 18, 2007 6.817 6.878 6.706 6.752 479,122 -0.07(-1.04%)
Jan 17, 2007 7.009 7.009 6.706 6.822 578,138 -0.22(-3.08%)
Jan 16, 2007 7.171 7.176 6.979 7.039 584,550 -0.12(-1.62%)
Jan 12, 2007 7.014 7.171 6.903 7.156 354,696 +0.17(+2.46%)
Jan 11, 2007 6.853 7.166 6.853 6.984 764,117 +0.18(+2.67%)
Jan 10, 2007 6.686 6.849 6.635 6.802 327,654 +0.05(+0.75%)
Jan 09, 2007 6.757 6.805 6.666 6.752 356,021 -0.04(-0.52%)
Jan 08, 2007 6.696 6.918 6.646 6.787 350,958 +0.09(+1.28%)
Jan 05, 2007 6.898 6.898 6.671 6.701 422,274 -0.21(-3.07%)
Jan 04, 2007 6.832 6.964 6.767 6.913 394,704 +0.08(+1.11%)
Jan 03, 2007 6.787 6.959 6.752 6.837 671,194 +0.10(+1.42%)
Dec 29, 2006 6.651 6.767 6.595 6.741 405,905 +0.09(+1.37%)
Dec 28, 2006 6.555 6.706 6.449 6.651 714,405 +0.06(+0.84%)
Dec 27, 2006 6.560 6.706 6.464 6.595 312,728 +0.01(+0.15%)
Dec 26, 2006 6.590 6.605 6.418 6.585 402,861 -0.01(-0.08%)
Dec 22, 2006 6.640 6.726 6.514 6.590 304,975 -0.08(-1.14%)
Dec 21, 2006 6.783 6.898 6.575 6.666 445,051 -0.09(-1.27%)
Dec 20, 2006 6.610 6.878 6.605 6.752 369,355 +0.14(+2.06%)
Dec 19, 2006 6.661 6.696 6.428 6.615 768,731 -0.05(-0.76%)
Dec 18, 2006 6.721 6.842 6.635 6.666 1,210,071 -0.11(-1.64%)
Dec 15, 2006 6.943 7.095 6.731 6.777 1,057,060 -0.11(-1.54%)
Dec 14, 2006 6.898 7.060 6.837 6.883 751,122 +0.03(+0.37%)
Dec 13, 2006 7.060 7.065 6.822 6.858 539,818 -0.16(-2.30%)
Dec 12, 2006 7.095 7.186 6.933 7.019 401,400 -0.06(-0.79%)
Dec 11, 2006 7.060 7.171 7.034 7.075 230,519 +0.05(+0.65%)
Dec 08, 2006 7.171 7.184 7.024 7.029 316,340 -0.14(-1.90%)
Dec 07, 2006 7.044 7.196 7.014 7.166 601,299 +0.15(+2.16%)
Dec 06, 2006 6.994 7.060 6.969 7.014 323,865 +0.02(+0.29%)
Dec 05, 2006 6.959 7.049 6.893 6.994 552,204 +0.11(+1.61%)
Dec 04, 2006 6.640 6.918 6.630 6.883 1,142,714 +0.33(+5.09%)
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.