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

Petmed Express Inc (NQ: PETS )

3.500 -0.280 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2008 6.668 6.875 6.630 6.712 846,764 +0.03(+0.41%)
Jan 30, 2008 6.886 6.924 6.679 6.685 468,368 -0.22(-3.15%)
Jan 29, 2008 6.891 6.989 6.793 6.902 399,633 +0.05(+0.79%)
Jan 28, 2008 6.782 6.853 6.571 6.848 691,579 +0.07(+0.96%)
Jan 25, 2008 6.907 7.092 6.701 6.782 764,006 +0.01(+0.08%)
Jan 24, 2008 7.244 7.320 6.777 6.777 912,104 -0.47(-6.52%)
Jan 23, 2008 6.913 7.250 6.864 7.250 1,290,594 +0.02(+0.30%)
Jan 22, 2008 6.337 7.261 5.973 7.228 2,545,537 +1.27(+21.24%)
Jan 21, 2008 6.185 6.212 5.951 5.962 768,523 +0.00(+0.00%)
Jan 18, 2008 6.185 6.212 5.951 5.962 768,523 -0.20(-3.18%)
Jan 17, 2008 6.119 6.315 6.065 6.157 255,391 +0.07(+1.16%)
Jan 16, 2008 6.022 6.299 5.924 6.087 598,072 +0.05(+0.90%)
Jan 15, 2008 6.043 6.065 5.935 6.032 256,701 -0.05(-0.80%)
Jan 14, 2008 6.049 6.190 5.984 6.081 403,939 +0.10(+1.73%)
Jan 11, 2008 6.049 6.103 5.880 5.978 297,645 -0.11(-1.79%)
Jan 10, 2008 5.875 6.228 5.734 6.087 401,690 +0.17(+2.85%)
Jan 09, 2008 5.967 6.098 5.679 5.918 496,479 -0.05(-0.82%)
Jan 08, 2008 6.174 6.261 5.940 5.967 650,020 -0.19(-3.09%)
Jan 07, 2008 6.293 6.331 6.065 6.157 499,312 -0.12(-1.90%)
Jan 04, 2008 6.206 6.342 6.201 6.277 473,068 +0.03(+0.52%)
Jan 03, 2008 6.386 6.527 6.244 6.244 393,664 -0.15(-2.38%)
Jan 02, 2008 6.576 6.674 6.359 6.397 364,197 -0.18(-2.73%)
Jan 01, 2008 6.641 6.674 6.516 6.576 1,029,148 +0.00(+0.00%)
Dec 31, 2007 6.641 6.674 6.516 6.576 1,029,148 -0.10(-1.47%)
Dec 28, 2007 6.831 6.897 6.630 6.674 226,065 -0.09(-1.37%)
Dec 27, 2007 7.000 7.049 6.766 6.766 218,885 -0.29(-4.08%)
Dec 26, 2007 6.826 7.092 6.782 7.054 272,749 +0.16(+2.29%)
Dec 24, 2007 6.902 6.956 6.826 6.897 178,369 +0.05(+0.79%)
Dec 21, 2007 6.913 7.098 6.842 6.842 1,011,469 +0.02(+0.32%)
Dec 20, 2007 6.717 6.837 6.587 6.820 460,552 +0.12(+1.78%)
Dec 19, 2007 6.695 6.897 6.695 6.701 333,895 -0.02(-0.32%)
Dec 18, 2007 6.706 6.853 6.576 6.723 333,016 +0.05(+0.73%)
Dec 17, 2007 6.717 6.859 6.657 6.674 351,878 -0.05(-0.73%)
Dec 14, 2007 6.831 6.897 6.723 6.723 373,626 -0.18(-2.60%)
Dec 13, 2007 6.837 6.924 6.766 6.902 378,953 +0.01(+0.08%)
Dec 12, 2007 6.815 7.038 6.788 6.897 387,676 +0.16(+2.34%)
Dec 11, 2007 6.907 7.065 6.668 6.739 367,106 -0.14(-1.98%)
Dec 10, 2007 7.163 7.163 6.788 6.875 309,581 -0.23(-3.29%)
Dec 07, 2007 6.956 7.119 6.956 7.108 359,443 +0.16(+2.27%)
Dec 06, 2007 6.820 7.081 6.804 6.951 410,018 +0.11(+1.59%)
Dec 05, 2007 6.869 6.869 6.657 6.842 312,168 +0.06(+0.88%)
Dec 04, 2007 6.848 6.924 6.772 6.782 366,280 -0.14(-1.96%)
Dec 03, 2007 6.897 7.016 6.848 6.918 479,440 -0.01(-0.08%)
Nov 30, 2007 6.744 6.945 6.690 6.924 598,964 +0.28(+4.17%)
Nov 29, 2007 6.880 6.897 6.625 6.647 266,542 -0.24(-3.55%)
Nov 28, 2007 6.755 6.907 6.706 6.891 325,979 +0.20(+3.01%)
Nov 27, 2007 6.810 6.897 6.625 6.690 261,193 -0.12(-1.76%)
Nov 26, 2007 6.929 6.929 6.788 6.810 636,317 -0.05(-0.79%)
Nov 23, 2007 7.032 7.065 6.864 6.864 152,308 -0.11(-1.56%)
Nov 21, 2007 6.962 7.027 6.880 6.973 367,469 -0.02(-0.31%)
Nov 20, 2007 7.000 7.038 6.777 6.994 403,760 +0.02(+0.31%)
Nov 19, 2007 7.141 7.141 6.891 6.973 383,273 -0.18(-2.58%)
Nov 16, 2007 7.190 7.233 7.027 7.157 403,806 -0.02(-0.30%)
Nov 15, 2007 7.206 7.277 7.065 7.179 379,297 -0.03(-0.45%)
Nov 14, 2007 7.038 7.337 6.913 7.212 878,078 +0.19(+2.71%)
Nov 13, 2007 6.782 7.092 6.772 7.022 707,167 +0.27(+4.03%)
Nov 12, 2007 6.848 6.989 6.690 6.750 698,318 -0.07(-1.04%)
Nov 09, 2007 6.945 7.005 6.793 6.820 560,227 -0.20(-2.86%)
Nov 08, 2007 6.929 7.076 6.875 7.022 494,497 +0.14(+2.05%)
Nov 07, 2007 7.098 7.217 6.853 6.880 828,260 -0.29(-4.09%)
Nov 06, 2007 7.348 7.413 7.108 7.174 601,038 -0.16(-2.15%)
Nov 05, 2007 7.576 7.576 7.310 7.331 484,149 -0.30(-3.99%)
Nov 02, 2007 7.826 7.826 7.543 7.636 367,002 -0.10(-1.27%)
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.