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 (%)
Jun 30, 2008 6.770 7.021 6.667 6.667 513,641 -0.10(-1.53%)
Jun 27, 2008 6.923 6.983 6.727 6.770 1,116,444 -0.18(-2.58%)
Jun 26, 2008 7.260 7.287 6.879 6.950 401,658 -0.35(-4.84%)
Jun 25, 2008 7.075 7.402 7.075 7.304 348,007 +0.23(+3.31%)
Jun 24, 2008 7.227 7.293 7.048 7.070 254,432 -0.17(-2.40%)
Jun 23, 2008 7.456 7.549 7.206 7.244 342,386 -0.24(-3.27%)
Jun 20, 2008 7.472 7.494 7.293 7.489 683,589 -0.02(-0.22%)
Jun 19, 2008 7.260 7.516 7.236 7.505 175,433 +0.24(+3.37%)
Jun 18, 2008 7.347 7.402 7.173 7.260 210,741 -0.09(-1.26%)
Jun 17, 2008 7.260 7.440 7.238 7.353 281,944 +0.10(+1.43%)
Jun 16, 2008 7.119 7.249 7.042 7.249 208,040 +0.12(+1.68%)
Jun 13, 2008 7.189 7.298 7.042 7.129 220,637 +0.00(+0.00%)
Jun 12, 2008 7.091 7.325 7.081 7.129 336,629 +0.07(+0.92%)
Jun 11, 2008 7.260 7.260 6.928 7.064 676,921 -0.20(-2.77%)
Jun 10, 2008 7.217 7.374 7.200 7.266 238,200 +0.01(+0.08%)
Jun 09, 2008 7.402 7.402 7.086 7.260 242,773 -0.15(-2.06%)
Jun 06, 2008 7.603 7.603 7.385 7.412 172,985 -0.21(-2.71%)
Jun 05, 2008 7.380 7.657 7.374 7.619 190,976 +0.22(+2.94%)
Jun 04, 2008 7.587 7.598 7.331 7.402 637,641 -0.19(-2.44%)
Jun 03, 2008 7.576 7.668 7.467 7.587 568,959 +0.04(+0.58%)
Jun 02, 2008 7.521 7.723 7.440 7.543 1,105,991 -0.05(-0.65%)
May 30, 2008 7.608 7.690 7.565 7.592 354,453 -0.01(-0.07%)
May 29, 2008 7.445 7.625 7.380 7.598 397,844 +0.16(+2.20%)
May 28, 2008 7.478 7.554 7.336 7.434 269,556 -0.01(-0.15%)
May 27, 2008 7.184 7.565 7.173 7.445 506,550 +0.28(+3.95%)
May 26, 2008 7.276 7.293 7.081 7.162 278,807 +0.00(+0.00%)
May 23, 2008 7.276 7.293 7.081 7.162 278,807 -0.13(-1.79%)
May 22, 2008 7.184 7.342 7.124 7.293 469,164 +0.11(+1.52%)
May 21, 2008 7.461 7.559 7.173 7.184 329,022 -0.27(-3.65%)
May 20, 2008 7.304 7.527 7.304 7.456 335,136 +0.15(+2.01%)
May 19, 2008 7.369 7.592 7.287 7.309 613,611 +0.00(+0.00%)
May 16, 2008 7.543 7.565 7.206 7.309 466,944 -0.20(-2.61%)
May 15, 2008 7.108 7.527 7.081 7.505 560,639 +0.39(+5.43%)
May 14, 2008 7.026 7.249 7.015 7.119 804,982 +0.13(+1.79%)
May 13, 2008 7.032 7.124 6.890 6.993 771,450 -0.06(-0.85%)
May 12, 2008 6.749 7.102 6.710 7.053 2,148,343 +0.54(+8.27%)
May 09, 2008 6.204 6.569 6.177 6.514 619,871 +0.33(+5.28%)
May 08, 2008 6.226 6.231 6.101 6.188 273,311 +0.00(+0.00%)
May 07, 2008 6.161 6.204 6.123 6.188 241,435 +0.03(+0.44%)
May 06, 2008 6.095 6.275 6.095 6.161 407,060 +0.03(+0.44%)
May 05, 2008 6.123 6.183 6.101 6.134 214,653 +0.07(+1.08%)
May 02, 2008 6.101 6.231 6.057 6.068 420,231 -0.03(-0.54%)
May 01, 2008 6.095 6.193 5.997 6.101 632,680 -0.01(-0.09%)
Apr 30, 2008 6.112 6.231 5.987 6.106 335,869 -0.07(-1.06%)
Apr 29, 2008 6.123 6.207 6.085 6.172 230,131 +0.06(+0.98%)
Apr 28, 2008 5.987 6.144 5.965 6.112 254,167 +0.13(+2.18%)
Apr 25, 2008 6.014 6.014 5.955 5.981 218,023 -0.01(-0.18%)
Apr 24, 2008 6.008 6.014 5.938 5.992 302,909 +0.00(+0.00%)
Apr 23, 2008 6.019 6.041 5.938 5.992 352,297 +0.00(+0.00%)
Apr 22, 2008 6.030 6.068 5.932 5.992 269,669 -0.05(-0.90%)
Apr 21, 2008 6.068 6.144 5.981 6.046 255,161 -0.05(-0.80%)
Apr 18, 2008 6.041 6.117 5.987 6.095 313,584 +0.09(+1.54%)
Apr 17, 2008 6.041 6.085 5.987 6.003 211,254 -0.04(-0.63%)
Apr 16, 2008 6.063 6.117 6.025 6.041 403,907 +0.03(+0.45%)
Apr 15, 2008 6.019 6.116 5.959 6.014 450,203 +0.03(+0.45%)
Apr 14, 2008 5.976 6.063 5.976 5.987 312,688 +0.02(+0.36%)
Apr 11, 2008 5.959 6.144 5.932 5.965 356,856 -0.18(-2.92%)
Apr 10, 2008 6.085 6.231 6.003 6.144 261,770 +0.04(+0.71%)
Apr 09, 2008 6.221 6.221 6.046 6.101 211,579 -0.10(-1.67%)
Apr 08, 2008 6.199 6.280 6.144 6.204 201,466 -0.02(-0.26%)
Apr 07, 2008 6.368 6.417 6.204 6.221 326,481 -0.11(-1.80%)
Apr 04, 2008 6.199 6.422 6.101 6.335 582,214 +0.15(+2.46%)
Apr 03, 2008 6.280 6.280 6.117 6.183 196,436 -0.14(-2.15%)
Apr 02, 2008 6.335 6.449 6.204 6.319 455,802 -0.06(-0.94%)
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.