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

Petmed Express Inc (NQ: PETS )

3.680 +0.040 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 30, 2005 7.935 8.032 7.679 7.701 744,751 -0.23(-2.95%)
Dec 29, 2005 8.141 8.141 7.907 7.935 388,893 -0.15(-1.88%)
Dec 28, 2005 8.016 8.119 7.603 8.087 728,108 +0.07(+0.88%)
Dec 27, 2005 8.560 8.598 7.956 8.016 1,352,990 -0.42(-4.96%)
Dec 23, 2005 8.369 8.483 8.179 8.435 1,043,944 +0.16(+1.90%)
Dec 22, 2005 8.070 8.391 7.967 8.277 1,286,264 +0.22(+2.77%)
Dec 21, 2005 8.065 8.125 7.899 8.054 886,787 -0.02(-0.20%)
Dec 20, 2005 7.804 8.098 7.636 8.070 897,384 +0.25(+3.20%)
Dec 19, 2005 7.875 7.907 7.391 7.820 709,991 -0.04(-0.48%)
Dec 16, 2005 7.826 8.147 7.772 7.858 1,131,946 +0.11(+1.40%)
Dec 15, 2005 7.549 8.070 7.527 7.750 1,542,370 +0.12(+1.57%)
Dec 14, 2005 7.527 7.663 7.500 7.630 488,176 +0.10(+1.37%)
Dec 13, 2005 7.608 7.744 7.445 7.527 560,603 -0.04(-0.57%)
Dec 12, 2005 7.451 7.608 7.380 7.570 775,269 +0.19(+2.58%)
Dec 09, 2005 7.478 7.652 7.201 7.380 1,051,477 -0.07(-0.88%)
Dec 08, 2005 7.331 7.543 7.266 7.445 869,126 +0.18(+2.47%)
Dec 07, 2005 7.065 7.310 6.929 7.266 784,121 +0.15(+2.06%)
Dec 06, 2005 6.956 7.310 6.940 7.119 896,075 +0.18(+2.66%)
Dec 05, 2005 6.788 6.935 6.739 6.935 622,925 +0.20(+2.90%)
Dec 02, 2005 6.576 6.782 6.576 6.739 456,207 +0.17(+2.57%)
Dec 01, 2005 6.467 6.630 6.321 6.570 799,368 +0.17(+2.62%)
Nov 30, 2005 6.494 6.516 6.174 6.402 1,128,277 -0.11(-1.75%)
Nov 29, 2005 6.603 6.728 6.473 6.516 460,841 -0.14(-2.12%)
Nov 28, 2005 6.532 6.734 6.532 6.657 705,468 +0.10(+1.49%)
Nov 25, 2005 6.652 6.739 6.418 6.560 570,716 -0.12(-1.87%)
Nov 23, 2005 6.706 6.913 6.576 6.685 844,508 -0.07(-1.05%)
Nov 22, 2005 6.918 6.951 6.527 6.755 2,584,620 -0.53(-7.31%)
Nov 21, 2005 7.157 7.293 7.011 7.288 611,129 +0.26(+3.63%)
Nov 18, 2005 7.119 7.342 7.011 7.032 504,833 -0.08(-1.15%)
Nov 17, 2005 7.223 7.242 6.984 7.114 558,122 -0.09(-1.21%)
Nov 16, 2005 7.364 7.440 7.119 7.201 570,429 -0.02(-0.23%)
Nov 15, 2005 7.478 7.516 7.119 7.217 807,762 -0.26(-3.42%)
Nov 14, 2005 7.119 7.494 6.962 7.473 1,481,565 +0.41(+5.77%)
Nov 11, 2005 7.136 7.250 7.011 7.065 641,156 -0.02(-0.23%)
Nov 10, 2005 6.902 7.119 6.744 7.081 642,029 +0.17(+2.44%)
Nov 09, 2005 7.326 7.326 6.793 6.913 1,231,252 -0.42(-5.78%)
Nov 08, 2005 7.119 7.348 7.011 7.337 800,669 +0.22(+3.05%)
Nov 07, 2005 7.587 7.608 6.859 7.119 2,263,735 -0.48(-6.36%)
Nov 04, 2005 7.331 7.608 7.201 7.603 1,430,990 +0.35(+4.87%)
Nov 03, 2005 6.929 7.342 6.913 7.250 2,220,626 +0.36(+5.20%)
Nov 02, 2005 6.848 6.962 6.695 6.891 1,210,010 +0.04(+0.56%)
Nov 01, 2005 6.060 6.897 6.022 6.853 3,431,380 +0.82(+13.50%)
Oct 31, 2005 5.799 6.114 5.761 6.038 588,356 +0.23(+4.03%)
Oct 28, 2005 5.897 5.897 5.570 5.804 772,435 -0.12(-2.11%)
Oct 27, 2005 6.060 6.185 5.869 5.929 482,476 -0.16(-2.59%)
Oct 26, 2005 6.293 6.293 6.081 6.087 599,402 -0.21(-3.28%)
Oct 25, 2005 6.163 6.348 5.984 6.293 965,440 +0.20(+3.21%)
Oct 24, 2005 5.891 6.119 5.761 6.098 2,225,942 +0.64(+11.64%)
Oct 21, 2005 5.560 5.695 5.462 5.462 665,911 -0.17(-2.99%)
Oct 20, 2005 5.527 5.657 5.527 5.630 466,968 +0.10(+1.87%)
Oct 19, 2005 5.397 5.565 5.272 5.527 468,609 +0.08(+1.50%)
Oct 18, 2005 5.598 5.652 5.413 5.446 385,884 -0.16(-2.81%)
Oct 17, 2005 5.446 5.625 5.386 5.603 362,977 +0.20(+3.62%)
Oct 14, 2005 5.413 5.435 5.201 5.407 521,071 +0.02(+0.30%)
Oct 13, 2005 5.304 5.435 5.054 5.391 1,006,526 +0.05(+0.92%)
Oct 12, 2005 5.598 5.761 5.250 5.342 828,091 -0.30(-5.30%)
Oct 11, 2005 5.652 5.804 5.598 5.641 282,184 -0.04(-0.76%)
Oct 10, 2005 5.609 5.734 5.609 5.685 215,661 +0.04(+0.77%)
Oct 07, 2005 5.598 5.815 5.516 5.641 454,689 +0.05(+0.97%)
Oct 06, 2005 5.842 5.842 5.506 5.587 538,918 -0.28(-4.81%)
Oct 05, 2005 5.978 5.994 5.761 5.869 456,016 -0.09(-1.46%)
Oct 04, 2005 5.831 6.060 5.799 5.956 665,964 +0.19(+3.30%)
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.