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 (%)
Jul 29, 2005 5.049 5.282 5.038 5.228 1,258,038 +0.22(+4.34%)
Jul 28, 2005 4.875 5.109 4.810 5.011 799,132 +0.16(+3.25%)
Jul 27, 2005 4.946 4.946 4.755 4.853 699,755 -0.08(-1.65%)
Jul 26, 2005 4.956 4.956 4.891 4.935 997,414 +0.04(+0.89%)
Jul 25, 2005 4.897 4.973 4.853 4.891 2,350,171 +0.11(+2.27%)
Jul 22, 2005 4.837 4.848 4.674 4.782 397,764 +0.00(+0.00%)
Jul 21, 2005 4.848 4.864 4.734 4.782 304,024 -0.03(-0.57%)
Jul 20, 2005 4.804 4.842 4.619 4.810 724,941 +0.03(+0.57%)
Jul 19, 2005 4.484 4.799 4.407 4.782 906,829 +0.36(+8.11%)
Jul 18, 2005 4.375 4.456 4.375 4.424 319,238 +0.04(+0.87%)
Jul 15, 2005 4.359 4.402 4.342 4.386 125,769 +0.03(+0.75%)
Jul 14, 2005 4.331 4.397 4.315 4.353 192,874 -0.02(-0.50%)
Jul 13, 2005 4.418 4.418 4.342 4.375 165,194 -0.04(-0.98%)
Jul 12, 2005 4.424 4.467 4.402 4.418 284,013 -0.01(-0.12%)
Jul 11, 2005 4.255 4.462 4.255 4.424 706,243 +0.14(+3.17%)
Jul 08, 2005 4.250 4.369 4.250 4.288 343,953 -0.01(-0.13%)
Jul 07, 2005 4.130 4.310 4.130 4.293 336,586 +0.00(+0.00%)
Jul 06, 2005 4.261 4.359 4.185 4.293 393,051 +0.15(+3.54%)
Jul 05, 2005 4.130 4.179 4.092 4.147 409,043 -0.04(-0.91%)
Jul 01, 2005 4.244 4.244 4.136 4.185 169,836 -0.01(-0.13%)
Jun 30, 2005 4.244 4.282 4.119 4.190 312,650 -0.04(-0.90%)
Jun 29, 2005 4.239 4.293 4.168 4.228 240,820 +0.05(+1.17%)
Jun 28, 2005 4.288 4.348 4.141 4.179 291,951 -0.12(-2.78%)
Jun 27, 2005 4.299 4.342 4.152 4.299 211,099 +0.07(+1.54%)
Jun 24, 2005 4.272 4.293 3.951 4.234 1,500,419 -0.07(-1.64%)
Jun 23, 2005 4.397 4.435 4.244 4.304 169,993 -0.07(-1.68%)
Jun 22, 2005 4.272 4.435 4.272 4.378 200,197 +0.11(+2.48%)
Jun 21, 2005 4.391 4.467 4.228 4.272 195,849 -0.13(-2.96%)
Jun 20, 2005 4.391 4.456 4.386 4.402 185,138 -0.02(-0.49%)
Jun 17, 2005 4.478 4.511 4.359 4.424 411,292 -0.04(-0.85%)
Jun 16, 2005 4.418 4.592 4.348 4.462 378,408 +0.05(+1.11%)
Jun 15, 2005 4.321 4.423 4.293 4.413 355,654 +0.11(+2.53%)
Jun 14, 2005 4.407 4.478 4.293 4.304 237,576 -0.13(-2.94%)
Jun 13, 2005 4.402 4.538 4.212 4.435 611,499 +0.10(+2.38%)
Jun 10, 2005 4.076 4.402 4.076 4.331 997,589 +0.26(+6.27%)
Jun 09, 2005 4.022 4.081 3.940 4.076 160,978 +0.08(+1.90%)
Jun 08, 2005 3.935 4.038 3.935 4.000 166,243 +0.09(+2.22%)
Jun 07, 2005 4.011 4.076 3.913 3.913 190,123 -0.11(-2.70%)
Jun 06, 2005 4.060 4.076 3.967 4.022 202,275 -0.04(-0.94%)
Jun 03, 2005 4.147 4.147 3.994 4.060 432,003 -0.07(-1.58%)
Jun 02, 2005 3.788 4.152 3.777 4.125 2,494,337 +0.29(+7.66%)
Jun 01, 2005 3.821 3.864 3.739 3.831 187,974 -0.01(-0.14%)
May 31, 2005 3.908 3.924 3.804 3.837 248,793 -0.03(-0.70%)
May 27, 2005 3.848 3.913 3.788 3.864 224,696 +0.04(+0.99%)
May 26, 2005 3.723 3.831 3.668 3.826 432,588 +0.16(+4.30%)
May 25, 2005 3.712 3.750 3.668 3.668 118,642 -0.02(-0.59%)
May 24, 2005 3.712 3.717 3.625 3.690 153,092 +0.02(+0.59%)
May 23, 2005 3.614 3.723 3.592 3.668 557,541 +0.08(+2.27%)
May 20, 2005 3.674 3.674 3.533 3.587 408,971 -0.07(-1.79%)
May 19, 2005 3.750 3.831 3.587 3.652 526,996 -0.15(-3.86%)
May 18, 2005 3.880 3.956 3.750 3.799 337,833 -0.10(-2.51%)
May 17, 2005 3.956 4.076 3.853 3.897 300,946 -0.03(-0.69%)
May 16, 2005 3.679 4.076 3.674 3.924 706,160 +0.39(+11.08%)
May 13, 2005 3.658 3.674 3.522 3.533 133,902 -0.06(-1.66%)
May 12, 2005 3.533 3.668 3.500 3.592 256,074 +0.04(+1.07%)
May 11, 2005 3.750 3.831 3.554 3.554 250,442 -0.22(-5.76%)
May 10, 2005 3.886 3.913 3.772 3.772 182,939 -0.10(-2.53%)
May 09, 2005 3.696 3.875 3.696 3.869 147,029 +0.17(+4.55%)
May 06, 2005 3.696 3.739 3.674 3.701 83,286 +0.01(+0.15%)
May 05, 2005 3.554 3.696 3.543 3.696 99,957 +0.11(+3.03%)
May 04, 2005 3.603 3.636 3.543 3.587 289,927 -0.05(-1.35%)
May 03, 2005 3.641 3.701 3.581 3.636 122,753 -0.02(-0.59%)
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.