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 28, 2006 8.066 8.192 7.848 8.142 1,059,530 -0.01(-0.06%)
Apr 27, 2006 8.253 8.258 7.970 8.147 599,451 -0.16(-1.95%)
Apr 26, 2006 8.405 8.506 8.304 8.309 394,171 -0.14(-1.68%)
Apr 25, 2006 8.172 8.597 8.172 8.450 689,972 +0.23(+2.83%)
Apr 24, 2006 8.470 8.486 8.071 8.218 1,016,174 -0.34(-3.96%)
Apr 21, 2006 8.698 8.718 8.460 8.556 533,125 -0.14(-1.63%)
Apr 20, 2006 8.597 8.926 8.597 8.698 377,950 +0.05(+0.58%)
Apr 19, 2006 8.668 8.713 8.546 8.647 275,784 -0.05(-0.58%)
Apr 18, 2006 8.491 8.779 8.435 8.698 549,494 +0.27(+3.24%)
Apr 17, 2006 8.784 8.784 8.344 8.425 781,517 -0.39(-4.42%)
Apr 13, 2006 8.875 8.875 8.703 8.814 328,938 -0.06(-0.68%)
Apr 12, 2006 8.637 8.926 8.587 8.875 647,314 +0.24(+2.75%)
Apr 11, 2006 8.915 8.915 8.546 8.637 626,078 -0.29(-3.28%)
Apr 10, 2006 8.855 9.006 8.663 8.931 541,725 +0.06(+0.68%)
Apr 07, 2006 8.774 9.052 8.743 8.870 842,625 -0.09(-1.02%)
Apr 06, 2006 8.723 8.961 8.617 8.961 844,215 +0.20(+2.31%)
Apr 05, 2006 8.541 8.774 8.491 8.759 1,112,232 +0.28(+3.34%)
Apr 04, 2006 8.384 8.693 8.020 8.475 3,047,437 +0.43(+5.41%)
Apr 03, 2006 8.926 8.986 7.621 8.041 6,666,381 -0.95(-10.52%)
Mar 31, 2006 9.017 9.103 8.956 8.986 769,219 -0.02(-0.17%)
Mar 30, 2006 8.824 9.178 8.749 9.001 1,470,348 +0.08(+0.85%)
Mar 29, 2006 9.709 9.725 8.486 8.926 6,391,131 -1.18(-11.71%)
Mar 28, 2006 9.861 10.22 9.861 10.11 624,146 +0.16(+1.63%)
Mar 27, 2006 9.912 10.10 9.735 9.947 1,492,075 -0.04(-0.41%)
Mar 24, 2006 9.876 10.01 9.735 9.987 366,240 +0.15(+1.54%)
Mar 23, 2006 9.608 9.886 9.568 9.836 479,932 +0.21(+2.15%)
Mar 22, 2006 9.725 9.785 9.522 9.628 440,976 -0.06(-0.63%)
Mar 21, 2006 9.836 10.06 9.583 9.689 669,386 -0.11(-1.14%)
Mar 20, 2006 10.11 10.11 9.719 9.800 597,068 -0.26(-2.61%)
Mar 17, 2006 9.912 10.11 9.810 10.06 284,083 +0.12(+1.17%)
Mar 16, 2006 9.821 10.06 9.795 9.947 734,617 +0.16(+1.60%)
Mar 15, 2006 9.603 9.810 9.497 9.790 485,523 +0.32(+3.42%)
Mar 14, 2006 9.841 9.846 9.441 9.467 480,203 -0.32(-3.31%)
Mar 13, 2006 9.659 9.821 9.659 9.790 420,701 +0.21(+2.22%)
Mar 10, 2006 9.345 9.608 9.313 9.578 304,008 +0.21(+2.21%)
Mar 09, 2006 9.350 9.472 9.305 9.371 539,354 +0.09(+0.98%)
Mar 08, 2006 9.072 9.381 9.001 9.280 616,556 +0.08(+0.82%)
Mar 07, 2006 9.765 9.881 9.133 9.204 1,052,666 -0.45(-4.66%)
Mar 06, 2006 9.664 9.785 9.558 9.654 353,060 +0.07(+0.74%)
Mar 03, 2006 9.780 9.780 9.573 9.583 385,425 -0.12(-1.20%)
Mar 02, 2006 9.734 9.800 9.623 9.699 480,868 +0.03(+0.31%)
Mar 01, 2006 9.573 9.704 9.502 9.669 372,726 +0.22(+2.30%)
Feb 28, 2006 9.735 9.795 9.436 9.451 838,334 -0.28(-2.91%)
Feb 27, 2006 9.699 9.912 9.603 9.735 840,946 +0.13(+1.37%)
Feb 24, 2006 9.103 9.709 9.103 9.603 753,613 +0.51(+5.62%)
Feb 23, 2006 8.926 9.340 8.926 9.092 420,745 +0.09(+1.01%)
Feb 22, 2006 9.365 9.527 8.926 9.001 1,119,189 -0.41(-4.35%)
Feb 21, 2006 9.315 9.522 9.280 9.411 671,500 +0.19(+2.03%)
Feb 17, 2006 9.194 9.355 8.996 9.224 837,509 +0.21(+2.30%)
Feb 16, 2006 8.900 9.042 8.860 9.017 515,527 +0.18(+2.06%)
Feb 15, 2006 8.824 8.895 8.688 8.835 442,633 +0.04(+0.46%)
Feb 14, 2006 9.017 9.092 8.506 8.794 780,238 -0.27(-2.96%)
Feb 13, 2006 9.001 9.188 8.915 9.062 485,123 +0.11(+1.19%)
Feb 10, 2006 9.608 9.608 8.784 8.956 1,124,967 -0.63(-6.54%)
Feb 09, 2006 9.113 9.608 9.103 9.583 1,088,666 +0.48(+5.28%)
Feb 08, 2006 8.895 9.103 8.749 9.103 344,578 +0.26(+2.99%)
Feb 07, 2006 8.956 9.037 8.774 8.838 273,504 -0.10(-1.09%)
Feb 06, 2006 9.097 9.103 8.764 8.936 538,369 -0.12(-1.28%)
Feb 03, 2006 8.733 9.072 8.733 9.052 329,522 +0.26(+2.93%)
Feb 02, 2006 8.946 8.951 8.698 8.794 512,539 -0.13(-1.47%)
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.