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 UNCHANGED
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 (%)
Feb 28, 2007 6.614 6.967 6.516 6.875 860,774 +0.27(+4.12%)
Feb 27, 2007 6.853 6.989 6.598 6.603 672,921 -0.35(-5.00%)
Feb 26, 2007 7.043 7.054 6.935 6.951 295,965 -0.04(-0.54%)
Feb 23, 2007 7.108 7.146 6.924 6.989 352,857 -0.16(-2.21%)
Feb 22, 2007 7.299 7.299 7.043 7.147 324,675 -0.13(-1.79%)
Feb 21, 2007 7.206 7.299 7.179 7.277 241,990 +0.04(+0.60%)
Feb 20, 2007 7.049 7.233 6.984 7.233 291,158 +0.18(+2.62%)
Feb 16, 2007 7.060 7.103 7.005 7.049 291,007 -0.01(-0.15%)
Feb 15, 2007 7.065 7.119 7.011 7.060 347,867 -0.04(-0.54%)
Feb 14, 2007 7.065 7.190 7.027 7.098 573,540 +0.07(+1.01%)
Feb 13, 2007 7.065 7.065 6.940 7.027 564,246 -0.02(-0.23%)
Feb 12, 2007 7.000 7.043 6.962 7.043 454,196 +0.08(+1.17%)
Feb 09, 2007 6.820 6.984 6.820 6.962 587,778 +0.13(+1.91%)
Feb 08, 2007 6.831 6.859 6.777 6.831 479,918 -0.04(-0.63%)
Feb 07, 2007 6.984 6.984 6.755 6.875 413,329 -0.11(-1.56%)
Feb 06, 2007 6.848 6.994 6.685 6.984 654,712 +0.17(+2.47%)
Feb 05, 2007 6.652 6.859 6.603 6.815 415,515 +0.14(+2.12%)
Feb 02, 2007 6.744 6.761 6.598 6.674 490,541 -0.04(-0.57%)
Feb 01, 2007 6.451 6.734 6.440 6.712 670,051 +0.29(+4.48%)
Jan 31, 2007 6.386 6.467 6.326 6.424 450,674 -0.05(-0.76%)
Jan 30, 2007 6.440 6.511 6.342 6.473 442,865 +0.03(+0.51%)
Jan 29, 2007 6.543 6.576 6.402 6.440 399,900 -0.12(-1.90%)
Jan 26, 2007 6.424 6.609 6.337 6.565 542,566 +0.14(+2.20%)
Jan 25, 2007 6.494 6.522 6.397 6.424 690,693 -0.10(-1.58%)
Jan 24, 2007 6.554 6.560 6.397 6.527 1,175,951 -0.03(-0.41%)
Jan 23, 2007 6.456 6.619 6.445 6.554 2,365,915 +0.17(+2.73%)
Jan 22, 2007 6.853 6.913 6.157 6.380 4,790,837 -1.12(-14.99%)
Jan 19, 2007 7.358 7.576 7.119 7.505 717,066 +0.24(+3.29%)
Jan 18, 2007 7.337 7.402 7.217 7.266 445,193 -0.08(-1.04%)
Jan 17, 2007 7.543 7.543 7.217 7.342 537,197 -0.23(-3.08%)
Jan 16, 2007 7.717 7.723 7.511 7.576 543,155 -0.12(-1.62%)
Jan 12, 2007 7.549 7.717 7.429 7.701 329,579 +0.18(+2.46%)
Jan 11, 2007 7.375 7.712 7.375 7.516 710,006 +0.20(+2.67%)
Jan 10, 2007 7.195 7.371 7.141 7.320 304,451 +0.05(+0.75%)
Jan 09, 2007 7.272 7.323 7.174 7.266 330,810 -0.04(-0.52%)
Jan 08, 2007 7.206 7.445 7.152 7.304 326,105 +0.09(+1.28%)
Jan 05, 2007 7.424 7.424 7.179 7.212 392,370 -0.23(-3.07%)
Jan 04, 2007 7.353 7.494 7.282 7.440 366,753 +0.08(+1.11%)
Jan 03, 2007 7.304 7.489 7.266 7.358 623,663 +0.10(+1.42%)
Dec 29, 2006 7.157 7.282 7.098 7.255 377,161 +0.10(+1.37%)
Dec 28, 2006 7.054 7.217 6.940 7.157 663,815 +0.06(+0.84%)
Dec 27, 2006 7.060 7.217 6.956 7.098 290,582 +0.01(+0.15%)
Dec 26, 2006 7.092 7.108 6.907 7.087 374,332 -0.01(-0.08%)
Dec 22, 2006 7.147 7.239 7.011 7.092 283,379 -0.08(-1.14%)
Dec 21, 2006 7.300 7.424 7.076 7.174 413,535 -0.09(-1.27%)
Dec 20, 2006 7.114 7.402 7.108 7.266 343,199 +0.15(+2.06%)
Dec 19, 2006 7.168 7.206 6.918 7.119 714,293 -0.05(-0.76%)
Dec 18, 2006 7.233 7.364 7.141 7.174 1,124,380 -0.12(-1.64%)
Dec 15, 2006 7.473 7.636 7.244 7.293 982,205 -0.11(-1.54%)
Dec 14, 2006 7.424 7.598 7.358 7.407 697,931 +0.03(+0.37%)
Dec 13, 2006 7.598 7.603 7.342 7.380 501,590 -0.17(-2.30%)
Dec 12, 2006 7.636 7.733 7.462 7.554 372,974 -0.06(-0.79%)
Dec 11, 2006 7.598 7.717 7.570 7.614 214,194 +0.05(+0.65%)
Dec 08, 2006 7.717 7.732 7.560 7.565 293,939 -0.15(-1.90%)
Dec 07, 2006 7.581 7.744 7.549 7.712 558,718 +0.16(+2.16%)
Dec 06, 2006 7.527 7.598 7.500 7.549 300,931 +0.02(+0.29%)
Dec 05, 2006 7.489 7.587 7.418 7.527 513,100 +0.12(+1.61%)
Dec 04, 2006 7.147 7.445 7.136 7.407 1,061,792 +0.36(+5.09%)
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.