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

Petmed Express Inc (NQ: PETS )

4.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2008 5.679 5.790 5.563 5.674 361,466 -0.06(-1.06%)
Apr 29, 2008 5.689 5.767 5.654 5.735 247,670 +0.06(+0.98%)
Apr 28, 2008 5.563 5.709 5.542 5.679 273,538 +0.12(+2.18%)
Apr 25, 2008 5.588 5.588 5.533 5.558 234,639 -0.01(-0.18%)
Apr 24, 2008 5.583 5.588 5.517 5.568 325,994 +0.00(+0.00%)
Apr 23, 2008 5.593 5.613 5.517 5.568 379,147 +0.00(+0.00%)
Apr 22, 2008 5.603 5.639 5.512 5.568 290,222 -0.05(-0.90%)
Apr 21, 2008 5.639 5.709 5.558 5.618 274,607 -0.05(-0.80%)
Apr 18, 2008 5.613 5.684 5.563 5.664 337,483 +0.09(+1.54%)
Apr 17, 2008 5.613 5.654 5.563 5.578 227,354 -0.04(-0.63%)
Apr 16, 2008 5.633 5.684 5.598 5.613 434,690 +0.03(+0.45%)
Apr 15, 2008 5.593 5.683 5.537 5.588 484,514 +0.03(+0.45%)
Apr 14, 2008 5.553 5.633 5.553 5.563 336,518 +0.02(+0.37%)
Apr 11, 2008 5.537 5.709 5.512 5.542 384,053 -0.17(-2.92%)
Apr 10, 2008 5.654 5.790 5.578 5.709 281,720 +0.04(+0.71%)
Apr 09, 2008 5.780 5.780 5.618 5.669 227,704 -0.10(-1.67%)
Apr 08, 2008 5.760 5.836 5.709 5.765 216,820 -0.02(-0.26%)
Apr 07, 2008 5.917 5.962 5.765 5.780 351,363 -0.11(-1.80%)
Apr 04, 2008 5.760 5.967 5.669 5.886 626,586 +0.14(+2.46%)
Apr 03, 2008 5.836 5.836 5.684 5.745 211,407 -0.13(-2.15%)
Apr 02, 2008 5.886 5.992 5.765 5.871 490,540 -0.06(-0.94%)
Apr 01, 2008 5.805 6.038 5.780 5.927 1,319,827 +0.32(+5.68%)
Mar 31, 2008 5.679 5.745 5.558 5.608 258,722 -0.05(-0.89%)
Mar 28, 2008 5.805 5.866 5.649 5.659 400,873 -0.15(-2.61%)
Mar 27, 2008 5.937 5.977 5.765 5.810 384,931 -0.13(-2.21%)
Mar 26, 2008 5.866 6.013 5.750 5.942 270,755 +0.07(+1.21%)
Mar 25, 2008 6.114 6.114 5.821 5.871 409,315 -0.24(-3.97%)
Mar 24, 2008 6.003 6.195 5.831 6.114 357,649 +0.12(+2.03%)
Mar 21, 2008 6.200 6.296 5.816 5.992 1,206,662 +0.00(+0.00%)
Mar 20, 2008 6.200 6.296 5.816 5.992 1,206,662 -0.26(-4.20%)
Mar 19, 2008 6.276 6.397 6.245 6.255 420,978 +0.02(+0.24%)
Mar 18, 2008 6.104 6.286 5.937 6.240 461,854 +0.21(+3.52%)
Mar 17, 2008 5.922 6.109 5.740 6.028 454,931 -0.03(-0.50%)
Mar 14, 2008 5.901 6.114 5.699 6.058 476,521 +0.16(+2.66%)
Mar 13, 2008 5.669 6.063 5.659 5.901 510,405 +0.18(+3.09%)
Mar 12, 2008 5.735 5.937 5.714 5.724 213,753 +0.02(+0.27%)
Mar 11, 2008 5.724 5.790 5.563 5.709 330,667 +0.14(+2.45%)
Mar 10, 2008 5.684 5.841 5.547 5.573 334,450 -0.08(-1.43%)
Mar 07, 2008 5.644 5.770 5.593 5.654 307,594 -0.06(-1.06%)
Mar 06, 2008 5.740 5.816 5.679 5.714 390,299 -0.07(-1.14%)
Mar 05, 2008 5.674 5.810 5.659 5.780 303,429 +0.12(+2.05%)
Mar 04, 2008 5.628 5.765 5.588 5.664 426,568 -0.02(-0.27%)
Mar 03, 2008 5.785 5.846 5.456 5.679 801,764 -0.12(-2.09%)
Feb 29, 2008 5.876 5.962 5.790 5.800 324,608 -0.12(-1.97%)
Feb 28, 2008 6.058 6.099 5.896 5.917 287,263 -0.15(-2.50%)
Feb 27, 2008 5.886 6.089 5.775 6.068 580,671 +0.11(+1.87%)
Feb 26, 2008 5.618 5.992 5.613 5.957 1,001,066 +0.03(+0.43%)
Feb 25, 2008 5.901 6.028 5.795 5.932 517,455 +0.03(+0.43%)
Feb 22, 2008 6.013 6.053 5.780 5.907 806,971 -0.13(-2.18%)
Feb 21, 2008 6.109 6.205 5.972 6.038 1,634,752 -0.30(-4.71%)
Feb 20, 2008 6.321 6.453 6.230 6.336 423,748 +0.04(+0.56%)
Feb 19, 2008 6.458 6.458 6.225 6.301 405,465 -0.03(-0.48%)
Feb 18, 2008 6.448 6.468 6.245 6.331 480,842 +0.00(+0.00%)
Feb 15, 2008 6.448 6.468 6.245 6.331 480,842 -0.16(-2.42%)
Feb 14, 2008 6.614 6.700 6.357 6.488 665,317 -0.06(-0.93%)
Feb 13, 2008 6.660 6.726 6.534 6.549 642,085 -0.03(-0.46%)
Feb 12, 2008 6.771 6.771 6.513 6.579 761,855 +0.07(+1.09%)
Feb 11, 2008 6.367 6.559 6.266 6.508 573,022 +0.14(+2.14%)
Feb 08, 2008 6.488 6.523 6.326 6.372 400,636 -0.12(-1.87%)
Feb 07, 2008 6.169 6.503 6.169 6.493 576,979 +0.28(+4.48%)
Feb 06, 2008 6.301 6.473 6.210 6.215 528,477 -0.08(-1.21%)
Feb 05, 2008 6.210 6.463 6.200 6.291 565,340 -0.02(-0.32%)
Feb 04, 2008 6.271 6.407 6.089 6.311 608,818 +0.07(+1.05%)
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.