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

Petmed Express Inc (NQ: PETS )

4.525 -0.075 (-1.63%)
Streaming Delayed Price Updated: 2:42 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 (%)
Oct 31, 2006 6.090 6.332 6.090 6.312 549,715 +0.03(+0.40%)
Oct 30, 2006 6.418 6.433 6.221 6.287 509,183 -0.07(-1.03%)
Oct 27, 2006 6.398 6.545 6.322 6.353 618,920 -0.08(-1.26%)
Oct 26, 2006 6.257 6.615 6.216 6.433 948,372 +0.24(+3.92%)
Oct 25, 2006 6.464 6.519 6.186 6.191 1,510,225 -0.34(-5.25%)
Oct 24, 2006 6.418 6.691 6.383 6.534 1,171,715 +0.07(+1.09%)
Oct 23, 2006 6.045 6.539 5.908 6.464 2,685,852 +0.67(+11.50%)
Oct 20, 2006 5.858 5.872 5.661 5.797 664,207 -0.02(-0.35%)
Oct 19, 2006 5.772 5.817 5.691 5.817 604,319 +0.06(+0.96%)
Oct 18, 2006 5.848 5.928 5.721 5.762 372,885 -0.03(-0.52%)
Oct 17, 2006 5.858 5.868 5.630 5.792 514,153 -0.05(-0.78%)
Oct 16, 2006 6.110 6.110 5.807 5.838 638,196 -0.20(-3.34%)
Oct 13, 2006 6.024 6.141 5.878 6.040 644,426 +0.11(+1.79%)
Oct 12, 2006 5.716 6.105 5.600 5.933 779,040 +0.27(+4.72%)
Oct 11, 2006 5.782 5.878 5.620 5.666 367,661 -0.12(-2.09%)
Oct 10, 2006 5.767 5.817 5.636 5.787 426,749 +0.02(+0.35%)
Oct 09, 2006 5.545 5.817 5.519 5.767 660,090 +0.19(+3.44%)
Oct 06, 2006 5.701 5.731 5.540 5.575 329,844 -0.13(-2.21%)
Oct 05, 2006 5.489 5.802 5.469 5.701 724,238 +0.21(+3.86%)
Oct 04, 2006 5.131 5.504 5.131 5.489 707,560 +0.36(+7.09%)
Oct 03, 2006 5.080 5.227 5.025 5.126 505,685 +0.01(+0.20%)
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.