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 UNCHANGED
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 (%)
Dec 30, 2005 7.383 7.474 7.145 7.166 800,372 -0.22(-2.95%)
Dec 29, 2005 7.575 7.575 7.358 7.383 417,937 -0.14(-1.88%)
Dec 28, 2005 7.459 7.555 7.075 7.525 782,486 +0.07(+0.88%)
Dec 27, 2005 7.965 8.000 7.403 7.459 1,454,036 -0.39(-4.96%)
Dec 23, 2005 7.788 7.894 7.611 7.848 1,121,910 +0.15(+1.90%)
Dec 22, 2005 7.510 7.808 7.413 7.702 1,382,327 +0.21(+2.77%)
Dec 21, 2005 7.505 7.560 7.350 7.494 953,015 -0.02(-0.20%)
Dec 20, 2005 7.262 7.535 7.105 7.510 964,404 +0.23(+3.20%)
Dec 19, 2005 7.328 7.358 6.877 7.277 763,016 -0.04(-0.48%)
Dec 16, 2005 7.282 7.580 7.231 7.312 1,216,484 +0.10(+1.40%)
Dec 15, 2005 7.024 7.510 7.004 7.211 1,657,560 +0.11(+1.57%)
Dec 14, 2005 7.004 7.130 6.979 7.100 524,635 +0.10(+1.37%)
Dec 13, 2005 7.080 7.206 6.928 7.004 602,471 -0.04(-0.57%)
Dec 12, 2005 6.933 7.080 6.867 7.044 833,169 +0.18(+2.58%)
Dec 09, 2005 6.958 7.120 6.700 6.867 1,130,005 -0.06(-0.88%)
Dec 08, 2005 6.822 7.019 6.761 6.928 934,036 +0.17(+2.47%)
Dec 07, 2005 6.574 6.802 6.448 6.761 842,682 +0.14(+2.06%)
Dec 06, 2005 6.473 6.802 6.458 6.625 962,998 +0.17(+2.66%)
Dec 05, 2005 6.316 6.453 6.271 6.453 669,448 +0.18(+2.90%)
Dec 02, 2005 6.119 6.311 6.119 6.271 490,279 +0.16(+2.57%)
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.