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, 2006 9.004 9.090 8.943 8.973 770,313 -0.02(-0.17%)
Mar 30, 2006 8.812 9.165 8.736 8.989 1,472,439 +0.08(+0.85%)
Mar 29, 2006 9.696 9.711 8.474 8.913 6,400,218 -1.18(-11.71%)
Mar 28, 2006 9.847 10.20 9.847 10.09 625,033 +0.16(+1.63%)
Mar 27, 2006 9.898 10.09 9.721 9.933 1,494,197 -0.04(-0.41%)
Mar 24, 2006 9.862 9.994 9.721 9.973 366,760 +0.15(+1.54%)
Mar 23, 2006 9.595 9.872 9.554 9.822 480,615 +0.21(+2.15%)
Mar 22, 2006 9.711 9.771 9.509 9.615 441,603 -0.06(-0.63%)
Mar 21, 2006 9.822 10.05 9.569 9.675 670,338 -0.11(-1.14%)
Mar 20, 2006 10.10 10.10 9.706 9.786 597,917 -0.26(-2.61%)
Mar 17, 2006 9.898 10.09 9.797 10.05 284,487 +0.12(+1.17%)
Mar 16, 2006 9.807 10.05 9.781 9.933 735,662 +0.16(+1.60%)
Mar 15, 2006 9.590 9.797 9.483 9.776 486,213 +0.32(+3.42%)
Mar 14, 2006 9.827 9.832 9.428 9.453 480,886 -0.32(-3.31%)
Mar 13, 2006 9.645 9.807 9.645 9.776 421,299 +0.21(+2.22%)
Mar 10, 2006 9.332 9.595 9.300 9.564 304,441 +0.21(+2.21%)
Mar 09, 2006 9.337 9.458 9.292 9.357 540,121 +0.09(+0.98%)
Mar 08, 2006 9.059 9.367 8.989 9.266 617,433 +0.08(+0.82%)
Mar 07, 2006 9.751 9.867 9.120 9.191 1,054,163 -0.45(-4.66%)
Mar 06, 2006 9.650 9.771 9.544 9.640 353,562 +0.07(+0.74%)
Mar 03, 2006 9.766 9.766 9.559 9.569 385,973 -0.12(-1.20%)
Mar 02, 2006 9.720 9.786 9.610 9.685 481,552 +0.03(+0.31%)
Mar 01, 2006 9.559 9.691 9.489 9.655 373,256 +0.22(+2.30%)
Feb 28, 2006 9.721 9.781 9.423 9.438 839,526 -0.28(-2.91%)
Feb 27, 2006 9.685 9.898 9.590 9.721 842,142 +0.13(+1.37%)
Feb 24, 2006 9.090 9.696 9.090 9.590 754,685 +0.51(+5.62%)
Feb 23, 2006 8.913 9.327 8.913 9.079 421,343 +0.09(+1.01%)
Feb 22, 2006 9.352 9.514 8.913 8.989 1,120,780 -0.41(-4.35%)
Feb 21, 2006 9.302 9.509 9.266 9.398 672,455 +0.19(+2.03%)
Feb 17, 2006 9.180 9.342 8.984 9.211 838,700 +0.21(+2.30%)
Feb 16, 2006 8.888 9.029 8.847 9.004 516,260 +0.18(+2.06%)
Feb 15, 2006 8.812 8.883 8.676 8.822 443,263 +0.04(+0.46%)
Feb 14, 2006 9.004 9.079 8.494 8.782 781,347 -0.27(-2.96%)
Feb 13, 2006 8.989 9.175 8.903 9.049 485,813 +0.11(+1.19%)
Feb 10, 2006 9.595 9.595 8.771 8.943 1,126,566 -0.63(-6.54%)
Feb 09, 2006 9.100 9.595 9.090 9.569 1,090,214 +0.48(+5.28%)
Feb 08, 2006 8.883 9.090 8.736 9.090 345,068 +0.26(+2.99%)
Feb 07, 2006 8.943 9.024 8.761 8.826 273,893 -0.10(-1.09%)
Feb 06, 2006 9.085 9.090 8.751 8.923 539,134 -0.12(-1.28%)
Feb 03, 2006 8.721 9.059 8.721 9.039 329,990 +0.26(+2.93%)
Feb 02, 2006 8.933 8.938 8.686 8.782 513,268 -0.13(-1.47%)
Feb 01, 2006 8.832 8.913 8.746 8.913 374,537 -0.01(-0.06%)
Jan 31, 2006 8.862 8.933 8.726 8.918 547,923 -0.01(-0.06%)
Jan 30, 2006 9.064 9.115 8.837 8.923 752,346 -0.16(-1.78%)
Jan 27, 2006 9.074 9.266 8.949 9.085 745,223 +0.02(+0.22%)
Jan 26, 2006 8.872 9.074 8.857 9.064 673,998 +0.22(+2.48%)
Jan 25, 2006 8.888 8.888 8.595 8.845 1,037,756 +0.16(+1.83%)
Jan 24, 2006 8.670 8.928 8.499 8.686 1,940,767 +0.04(+0.47%)
Jan 23, 2006 7.797 8.711 7.701 8.645 4,751,718 +1.33(+18.23%)
Jan 20, 2006 7.257 7.413 7.191 7.312 702,157 +0.00(+0.00%)
Jan 19, 2006 7.413 7.469 7.221 7.312 476,959 -0.09(-1.16%)
Jan 18, 2006 7.322 7.539 7.019 7.398 682,517 -0.01(-0.14%)
Jan 17, 2006 7.423 7.514 7.307 7.408 290,713 -0.02(-0.20%)
Jan 13, 2006 7.251 7.489 7.246 7.423 366,822 +0.11(+1.48%)
Jan 12, 2006 7.524 7.565 7.236 7.315 672,505 -0.26(-3.37%)
Jan 11, 2006 7.772 7.772 7.474 7.570 685,125 -0.22(-2.85%)
Jan 10, 2006 7.701 7.802 7.688 7.792 350,286 +0.14(+1.78%)
Jan 09, 2006 7.595 7.873 7.570 7.655 785,003 +0.15(+2.02%)
Jan 06, 2006 7.534 7.694 7.428 7.504 573,320 +0.06(+0.81%)
Jan 05, 2006 7.484 7.504 7.302 7.443 365,622 -0.05(-0.67%)
Jan 04, 2006 7.085 7.504 7.034 7.494 525,591 +0.25(+3.49%)
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.