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 (%)
Feb 29, 2008 6.315 6.407 6.223 6.233 302,050 -0.13(-1.97%)
Feb 28, 2008 6.511 6.554 6.337 6.359 267,300 -0.16(-2.50%)
Feb 27, 2008 6.326 6.543 6.206 6.522 540,318 +0.12(+1.87%)
Feb 26, 2008 6.038 6.440 6.032 6.402 931,498 +0.03(+0.43%)
Feb 25, 2008 6.342 6.478 6.228 6.375 481,495 +0.03(+0.43%)
Feb 22, 2008 6.462 6.505 6.212 6.348 750,892 -0.14(-2.18%)
Feb 21, 2008 6.565 6.668 6.418 6.489 1,521,147 -0.32(-4.71%)
Feb 20, 2008 6.793 6.935 6.695 6.810 394,301 +0.04(+0.56%)
Feb 19, 2008 6.940 6.940 6.690 6.772 377,287 -0.03(-0.48%)
Feb 18, 2008 6.929 6.951 6.712 6.804 447,427 +0.00(+0.00%)
Feb 15, 2008 6.929 6.951 6.712 6.804 447,427 -0.17(-2.42%)
Feb 14, 2008 7.108 7.201 6.831 6.973 619,081 -0.07(-0.93%)
Feb 13, 2008 7.157 7.228 7.022 7.038 597,464 -0.03(-0.46%)
Feb 12, 2008 7.277 7.277 7.000 7.070 708,911 +0.08(+1.09%)
Feb 11, 2008 6.842 7.049 6.734 6.994 533,201 +0.15(+2.14%)
Feb 08, 2008 6.973 7.011 6.799 6.848 372,794 -0.13(-1.87%)
Feb 07, 2008 6.630 6.989 6.630 6.978 536,883 +0.30(+4.48%)
Feb 06, 2008 6.772 6.956 6.674 6.679 491,752 -0.08(-1.21%)
Feb 05, 2008 6.674 6.945 6.663 6.761 526,052 -0.02(-0.32%)
Feb 04, 2008 6.739 6.886 6.543 6.782 566,509 +0.07(+1.05%)
Feb 01, 2008 6.734 6.869 6.549 6.712 582,860 +0.00(+0.00%)
Jan 31, 2008 6.668 6.875 6.630 6.712 846,764 +0.03(+0.41%)
Jan 30, 2008 6.886 6.924 6.679 6.685 468,368 -0.22(-3.15%)
Jan 29, 2008 6.891 6.989 6.793 6.902 399,633 +0.05(+0.79%)
Jan 28, 2008 6.782 6.853 6.571 6.848 691,579 +0.07(+0.96%)
Jan 25, 2008 6.907 7.092 6.701 6.782 764,006 +0.01(+0.08%)
Jan 24, 2008 7.244 7.320 6.777 6.777 912,104 -0.47(-6.52%)
Jan 23, 2008 6.913 7.250 6.864 7.250 1,290,594 +0.02(+0.30%)
Jan 22, 2008 6.337 7.261 5.973 7.228 2,545,537 +1.27(+21.24%)
Jan 21, 2008 6.185 6.212 5.951 5.962 768,523 +0.00(+0.00%)
Jan 18, 2008 6.185 6.212 5.951 5.962 768,523 -0.20(-3.18%)
Jan 17, 2008 6.119 6.315 6.065 6.157 255,391 +0.07(+1.16%)
Jan 16, 2008 6.022 6.299 5.924 6.087 598,072 +0.05(+0.90%)
Jan 15, 2008 6.043 6.065 5.935 6.032 256,701 -0.05(-0.80%)
Jan 14, 2008 6.049 6.190 5.984 6.081 403,939 +0.10(+1.73%)
Jan 11, 2008 6.049 6.103 5.880 5.978 297,645 -0.11(-1.79%)
Jan 10, 2008 5.875 6.228 5.734 6.087 401,690 +0.17(+2.85%)
Jan 09, 2008 5.967 6.098 5.679 5.918 496,479 -0.05(-0.82%)
Jan 08, 2008 6.174 6.261 5.940 5.967 650,020 -0.19(-3.09%)
Jan 07, 2008 6.293 6.331 6.065 6.157 499,312 -0.12(-1.90%)
Jan 04, 2008 6.206 6.342 6.201 6.277 473,068 +0.03(+0.52%)
Jan 03, 2008 6.386 6.527 6.244 6.244 393,664 -0.15(-2.38%)
Jan 02, 2008 6.576 6.674 6.359 6.397 364,197 -0.18(-2.73%)
Jan 01, 2008 6.641 6.674 6.516 6.576 1,029,148 +0.00(+0.00%)
Dec 31, 2007 6.641 6.674 6.516 6.576 1,029,148 -0.10(-1.47%)
Dec 28, 2007 6.831 6.897 6.630 6.674 226,065 -0.09(-1.37%)
Dec 27, 2007 7.000 7.049 6.766 6.766 218,885 -0.29(-4.08%)
Dec 26, 2007 6.826 7.092 6.782 7.054 272,749 +0.16(+2.29%)
Dec 24, 2007 6.902 6.956 6.826 6.897 178,369 +0.05(+0.79%)
Dec 21, 2007 6.913 7.098 6.842 6.842 1,011,469 +0.02(+0.32%)
Dec 20, 2007 6.717 6.837 6.587 6.820 460,552 +0.12(+1.78%)
Dec 19, 2007 6.695 6.897 6.695 6.701 333,895 -0.02(-0.32%)
Dec 18, 2007 6.706 6.853 6.576 6.723 333,016 +0.05(+0.73%)
Dec 17, 2007 6.717 6.859 6.657 6.674 351,878 -0.05(-0.73%)
Dec 14, 2007 6.831 6.897 6.723 6.723 373,626 -0.18(-2.60%)
Dec 13, 2007 6.837 6.924 6.766 6.902 378,953 +0.01(+0.08%)
Dec 12, 2007 6.815 7.038 6.788 6.897 387,676 +0.16(+2.34%)
Dec 11, 2007 6.907 7.065 6.668 6.739 367,106 -0.14(-1.98%)
Dec 10, 2007 7.163 7.163 6.788 6.875 309,581 -0.23(-3.29%)
Dec 07, 2007 6.956 7.119 6.956 7.108 359,443 +0.16(+2.27%)
Dec 06, 2007 6.820 7.081 6.804 6.951 410,018 +0.11(+1.59%)
Dec 05, 2007 6.869 6.869 6.657 6.842 312,168 +0.06(+0.88%)
Dec 04, 2007 6.848 6.924 6.772 6.782 366,280 -0.14(-1.96%)
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.