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

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 6.043 6.063 5.745 5.957 1,212,541 -0.11(-1.75%)
Nov 29, 2005 6.144 6.261 6.023 6.063 495,258 -0.13(-2.12%)
Nov 28, 2005 6.078 6.266 6.078 6.195 758,155 +0.09(+1.49%)
Nov 25, 2005 6.190 6.271 5.972 6.104 613,339 -0.12(-1.87%)
Nov 23, 2005 6.240 6.432 6.119 6.220 907,579 -0.07(-1.05%)
Nov 22, 2005 6.438 6.468 6.073 6.286 2,777,649 -0.50(-7.31%)
Nov 21, 2005 6.660 6.786 6.523 6.781 656,770 +0.24(+3.63%)
Nov 18, 2005 6.625 6.832 6.523 6.544 542,535 -0.08(-1.15%)
Nov 17, 2005 6.721 6.739 6.498 6.620 599,805 -0.08(-1.21%)
Nov 16, 2005 6.852 6.923 6.625 6.700 613,030 -0.02(-0.23%)
Nov 15, 2005 6.958 6.994 6.625 6.716 868,089 -0.24(-3.42%)
Nov 14, 2005 6.625 6.974 6.478 6.953 1,592,214 +0.38(+5.77%)
Nov 11, 2005 6.640 6.746 6.523 6.574 689,040 -0.02(-0.23%)
Nov 10, 2005 6.422 6.625 6.276 6.589 689,978 +0.16(+2.44%)
Nov 09, 2005 6.817 6.817 6.321 6.432 1,323,207 -0.39(-5.78%)
Nov 08, 2005 6.625 6.837 6.523 6.827 860,466 +0.20(+3.05%)
Nov 07, 2005 7.060 7.080 6.382 6.625 2,432,799 -0.45(-6.36%)
Nov 04, 2005 6.822 7.080 6.700 7.075 1,537,861 +0.33(+4.87%)
Nov 03, 2005 6.448 6.832 6.432 6.746 2,386,471 +0.33(+5.21%)
Nov 02, 2005 6.372 6.478 6.230 6.412 1,300,379 +0.04(+0.56%)
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.