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

Petmed Express Inc (NQ: PETS )

3.980 +0.020 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
May 31, 2006 6.073 6.301 6.073 6.261 536,219 +0.20(+3.34%)
May 30, 2006 6.235 6.281 6.033 6.058 481,099 -0.21(-3.31%)
May 26, 2006 6.104 6.293 6.013 6.266 663,575 +0.17(+2.74%)
May 25, 2006 6.271 6.301 6.023 6.099 655,686 -0.16(-2.58%)
May 24, 2006 6.200 6.448 6.154 6.261 660,235 +0.03(+0.41%)
May 23, 2006 6.296 6.559 6.210 6.235 789,259 -0.05(-0.80%)
May 22, 2006 6.761 6.776 6.185 6.286 878,010 -0.53(-7.79%)
May 19, 2006 6.675 6.842 6.523 6.817 764,008 +0.19(+2.82%)
May 18, 2006 6.523 6.842 6.488 6.630 1,050,932 +0.09(+1.31%)
May 17, 2006 6.877 6.877 6.458 6.544 1,528,623 -0.47(-6.71%)
May 16, 2006 7.358 7.565 6.903 7.014 1,579,036 -0.37(-5.06%)
May 15, 2006 7.914 8.030 7.277 7.388 1,289,206 -0.35(-4.51%)
May 12, 2006 7.560 7.833 7.333 7.737 640,863 +0.16(+2.14%)
May 11, 2006 7.838 7.914 7.439 7.575 715,155 -0.35(-4.46%)
May 10, 2006 8.091 8.132 7.864 7.929 492,596 -0.18(-2.24%)
May 09, 2006 7.838 8.147 7.838 8.111 589,609 +0.21(+2.62%)
May 08, 2006 7.864 7.975 7.676 7.904 771,673 -0.03(-0.32%)
May 05, 2006 8.041 8.091 7.914 7.929 597,428 -0.07(-0.88%)
May 04, 2006 7.651 8.066 7.590 8.000 1,036,860 +0.23(+2.99%)
May 03, 2006 7.474 7.813 7.469 7.767 1,104,850 +0.24(+3.16%)
May 02, 2006 7.368 7.707 7.292 7.530 1,429,051 +0.19(+2.62%)
May 01, 2006 7.641 7.823 7.105 7.338 3,322,820 -0.80(-9.88%)
Apr 28, 2006 8.066 8.192 7.848 8.142 1,059,530 -0.01(-0.06%)
Apr 27, 2006 8.253 8.258 7.970 8.147 599,451 -0.16(-1.95%)
Apr 26, 2006 8.405 8.506 8.304 8.309 394,171 -0.14(-1.68%)
Apr 25, 2006 8.172 8.597 8.172 8.450 689,972 +0.23(+2.83%)
Apr 24, 2006 8.470 8.486 8.071 8.218 1,016,174 -0.34(-3.96%)
Apr 21, 2006 8.698 8.718 8.460 8.556 533,125 -0.14(-1.63%)
Apr 20, 2006 8.597 8.926 8.597 8.698 377,950 +0.05(+0.58%)
Apr 19, 2006 8.668 8.713 8.546 8.647 275,784 -0.05(-0.58%)
Apr 18, 2006 8.491 8.779 8.435 8.698 549,494 +0.27(+3.24%)
Apr 17, 2006 8.784 8.784 8.344 8.425 781,517 -0.39(-4.42%)
Apr 13, 2006 8.875 8.875 8.703 8.814 328,938 -0.06(-0.68%)
Apr 12, 2006 8.637 8.926 8.587 8.875 647,314 +0.24(+2.75%)
Apr 11, 2006 8.915 8.915 8.546 8.637 626,078 -0.29(-3.28%)
Apr 10, 2006 8.855 9.006 8.663 8.931 541,725 +0.06(+0.68%)
Apr 07, 2006 8.774 9.052 8.743 8.870 842,625 -0.09(-1.02%)
Apr 06, 2006 8.723 8.961 8.617 8.961 844,215 +0.20(+2.31%)
Apr 05, 2006 8.541 8.774 8.491 8.759 1,112,232 +0.28(+3.34%)
Apr 04, 2006 8.384 8.693 8.020 8.475 3,047,437 +0.43(+5.41%)
Apr 03, 2006 8.926 8.986 7.621 8.041 6,666,381 -0.95(-10.52%)
Mar 31, 2006 9.017 9.103 8.956 8.986 769,219 -0.02(-0.17%)
Mar 30, 2006 8.824 9.178 8.749 9.001 1,470,348 +0.08(+0.85%)
Mar 29, 2006 9.709 9.725 8.486 8.926 6,391,131 -1.18(-11.71%)
Mar 28, 2006 9.861 10.22 9.861 10.11 624,146 +0.16(+1.63%)
Mar 27, 2006 9.912 10.10 9.735 9.947 1,492,075 -0.04(-0.41%)
Mar 24, 2006 9.876 10.01 9.735 9.987 366,240 +0.15(+1.54%)
Mar 23, 2006 9.608 9.886 9.568 9.836 479,932 +0.21(+2.15%)
Mar 22, 2006 9.725 9.785 9.522 9.628 440,976 -0.06(-0.63%)
Mar 21, 2006 9.836 10.06 9.583 9.689 669,386 -0.11(-1.14%)
Mar 20, 2006 10.11 10.11 9.719 9.800 597,068 -0.26(-2.61%)
Mar 17, 2006 9.912 10.11 9.810 10.06 284,083 +0.12(+1.17%)
Mar 16, 2006 9.821 10.06 9.795 9.947 734,617 +0.16(+1.60%)
Mar 15, 2006 9.603 9.810 9.497 9.790 485,523 +0.32(+3.42%)
Mar 14, 2006 9.841 9.846 9.441 9.467 480,203 -0.32(-3.31%)
Mar 13, 2006 9.659 9.821 9.659 9.790 420,701 +0.21(+2.22%)
Mar 10, 2006 9.345 9.608 9.313 9.578 304,008 +0.21(+2.21%)
Mar 09, 2006 9.350 9.472 9.305 9.371 539,354 +0.09(+0.98%)
Mar 08, 2006 9.072 9.381 9.001 9.280 616,556 +0.08(+0.82%)
Mar 07, 2006 9.765 9.881 9.133 9.204 1,052,666 -0.45(-4.66%)
Mar 06, 2006 9.664 9.785 9.558 9.654 353,060 +0.07(+0.74%)
Mar 03, 2006 9.780 9.780 9.573 9.583 385,425 -0.12(-1.20%)
Mar 02, 2006 9.734 9.800 9.623 9.699 480,868 +0.03(+0.31%)
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.