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 30, 2007 6.028 6.063 5.871 5.992 397,982 -0.03(-0.50%)
Mar 29, 2007 6.068 6.078 5.947 6.023 322,294 -0.03(-0.42%)
Mar 28, 2007 6.053 6.084 5.977 6.048 303,453 -0.07(-1.08%)
Mar 27, 2007 6.149 6.175 6.048 6.114 387,671 -0.08(-1.31%)
Mar 26, 2007 6.286 6.382 6.144 6.195 422,103 -0.13(-2.00%)
Mar 23, 2007 6.518 6.518 6.240 6.321 516,537 -0.20(-3.10%)
Mar 22, 2007 6.559 6.625 6.468 6.523 438,710 -0.03(-0.39%)
Mar 21, 2007 6.402 6.554 6.169 6.549 577,988 +0.17(+2.70%)
Mar 20, 2007 6.291 6.493 6.210 6.377 736,943 +0.07(+1.12%)
Mar 19, 2007 6.291 6.346 6.220 6.306 656,659 +0.11(+1.71%)
Mar 16, 2007 6.164 6.296 6.073 6.200 1,444,536 +0.05(+0.82%)
Mar 15, 2007 6.053 6.169 6.048 6.149 393,612 +0.11(+1.76%)
Mar 14, 2007 5.927 6.063 5.785 6.043 587,351 +0.09(+1.44%)
Mar 13, 2007 6.073 6.078 5.952 5.957 406,309 -0.12(-1.92%)
Mar 12, 2007 6.159 6.185 6.043 6.073 425,259 -0.02(-0.25%)
Mar 09, 2007 6.068 6.104 6.018 6.089 410,549 +0.10(+1.60%)
Mar 08, 2007 6.048 6.058 5.886 5.992 649,252 +0.02(+0.34%)
Mar 07, 2007 6.089 6.159 5.952 5.972 584,345 -0.16(-2.56%)
Mar 06, 2007 6.195 6.210 5.982 6.129 462,127 +0.05(+0.83%)
Mar 05, 2007 6.018 6.169 5.942 6.078 546,291 -0.02(-0.25%)
Mar 02, 2007 6.240 6.304 6.084 6.094 790,562 -0.17(-2.67%)
Mar 01, 2007 6.357 6.483 6.114 6.261 540,238 -0.14(-2.13%)
Feb 28, 2007 6.154 6.483 6.063 6.397 925,060 +0.25(+4.12%)
Feb 27, 2007 6.377 6.503 6.139 6.144 723,178 -0.32(-5.00%)
Feb 26, 2007 6.554 6.564 6.453 6.468 318,068 -0.04(-0.54%)
Feb 23, 2007 6.614 6.650 6.443 6.503 379,210 -0.15(-2.21%)
Feb 22, 2007 6.791 6.791 6.554 6.650 348,923 -0.12(-1.79%)
Feb 21, 2007 6.706 6.791 6.680 6.771 260,063 +0.04(+0.60%)
Feb 20, 2007 6.559 6.731 6.498 6.731 312,903 +0.17(+2.62%)
Feb 16, 2007 6.569 6.609 6.518 6.559 312,741 -0.01(-0.15%)
Feb 15, 2007 6.574 6.625 6.523 6.569 373,847 -0.04(-0.54%)
Feb 14, 2007 6.574 6.690 6.539 6.604 616,374 +0.07(+1.01%)
Feb 13, 2007 6.574 6.574 6.458 6.539 606,386 -0.02(-0.23%)
Feb 12, 2007 6.513 6.554 6.478 6.554 488,117 +0.08(+1.17%)
Feb 09, 2007 6.346 6.498 6.346 6.478 631,676 +0.12(+1.91%)
Feb 08, 2007 6.357 6.382 6.306 6.357 515,760 -0.04(-0.63%)
Feb 07, 2007 6.498 6.498 6.286 6.397 444,198 -0.10(-1.56%)
Feb 06, 2007 6.372 6.508 6.220 6.498 703,609 +0.16(+2.47%)
Feb 05, 2007 6.190 6.382 6.144 6.341 446,547 +0.13(+2.12%)
Feb 02, 2007 6.276 6.291 6.139 6.210 527,176 -0.04(-0.57%)
Feb 01, 2007 6.003 6.266 5.992 6.245 720,093 +0.27(+4.48%)
Jan 31, 2007 5.942 6.018 5.886 5.977 484,332 -0.05(-0.76%)
Jan 30, 2007 5.992 6.058 5.901 6.023 475,940 +0.03(+0.51%)
Jan 29, 2007 6.089 6.119 5.957 5.992 429,766 -0.12(-1.90%)
Jan 26, 2007 5.977 6.149 5.896 6.109 583,087 +0.13(+2.20%)
Jan 25, 2007 6.043 6.068 5.952 5.977 742,276 -0.10(-1.58%)
Jan 24, 2007 6.099 6.104 5.952 6.073 1,263,776 -0.03(-0.41%)
Jan 23, 2007 6.008 6.159 5.998 6.099 2,542,610 +0.16(+2.73%)
Jan 22, 2007 6.377 6.432 5.730 5.937 5,148,634 -1.05(-14.99%)
Jan 19, 2007 6.847 7.049 6.625 6.984 770,619 +0.22(+3.29%)
Jan 18, 2007 6.827 6.888 6.716 6.761 478,441 -0.07(-1.04%)
Jan 17, 2007 7.019 7.019 6.716 6.832 577,317 -0.22(-3.08%)
Jan 16, 2007 7.181 7.186 6.989 7.049 583,720 -0.12(-1.62%)
Jan 12, 2007 7.024 7.181 6.913 7.166 354,193 +0.17(+2.46%)
Jan 11, 2007 6.862 7.176 6.862 6.994 763,032 +0.18(+2.67%)
Jan 10, 2007 6.695 6.859 6.645 6.812 327,188 +0.05(+0.75%)
Jan 09, 2007 6.766 6.814 6.675 6.761 355,516 -0.04(-0.52%)
Jan 08, 2007 6.706 6.928 6.655 6.797 350,459 +0.09(+1.28%)
Jan 05, 2007 6.908 6.908 6.680 6.711 421,674 -0.21(-3.07%)
Jan 04, 2007 6.842 6.973 6.776 6.923 394,144 +0.08(+1.11%)
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.