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 6.623 6.977 6.525 6.885 859,552 +0.27(+4.12%)
Feb 27, 2007 6.863 6.999 6.607 6.612 671,966 -0.35(-5.00%)
Feb 26, 2007 7.053 7.064 6.944 6.961 295,544 -0.04(-0.54%)
Feb 23, 2007 7.119 7.157 6.934 6.999 352,356 -0.16(-2.21%)
Feb 22, 2007 7.309 7.309 7.053 7.157 324,214 -0.13(-1.79%)
Feb 21, 2007 7.217 7.309 7.189 7.287 241,647 +0.04(+0.60%)
Feb 20, 2007 7.059 7.244 6.993 7.244 290,745 +0.19(+2.62%)
Feb 16, 2007 7.070 7.113 7.015 7.059 290,594 -0.01(-0.15%)
Feb 15, 2007 7.075 7.129 7.021 7.070 347,373 -0.04(-0.54%)
Feb 14, 2007 7.075 7.200 7.037 7.108 572,726 +0.07(+1.01%)
Feb 13, 2007 7.075 7.075 6.950 7.037 563,445 -0.02(-0.23%)
Feb 12, 2007 7.010 7.053 6.972 7.053 453,551 +0.08(+1.17%)
Feb 09, 2007 6.830 6.993 6.830 6.972 586,944 +0.13(+1.91%)
Feb 08, 2007 6.841 6.868 6.787 6.841 479,237 -0.04(-0.63%)
Feb 07, 2007 6.993 6.993 6.765 6.885 412,742 -0.11(-1.56%)
Feb 06, 2007 6.857 7.004 6.694 6.993 653,783 +0.17(+2.47%)
Feb 05, 2007 6.661 6.868 6.612 6.825 414,925 +0.14(+2.12%)
Feb 02, 2007 6.754 6.770 6.607 6.683 489,844 -0.04(-0.57%)
Feb 01, 2007 6.460 6.743 6.449 6.721 669,099 +0.29(+4.48%)
Jan 31, 2007 6.395 6.476 6.335 6.433 450,034 -0.05(-0.76%)
Jan 30, 2007 6.449 6.520 6.351 6.482 442,236 +0.03(+0.51%)
Jan 29, 2007 6.553 6.585 6.411 6.449 399,332 -0.13(-1.90%)
Jan 26, 2007 6.433 6.618 6.346 6.574 541,796 +0.14(+2.20%)
Jan 25, 2007 6.504 6.531 6.406 6.433 689,712 -0.10(-1.58%)
Jan 24, 2007 6.563 6.569 6.406 6.536 1,174,281 -0.03(-0.41%)
Jan 23, 2007 6.466 6.629 6.455 6.563 2,362,555 +0.17(+2.73%)
Jan 22, 2007 6.863 6.923 6.166 6.389 4,784,034 -1.13(-14.99%)
Jan 19, 2007 7.369 7.587 7.129 7.516 716,048 +0.24(+3.29%)
Jan 18, 2007 7.347 7.412 7.227 7.276 444,561 -0.08(-1.04%)
Jan 17, 2007 7.554 7.554 7.227 7.353 536,434 -0.23(-3.08%)
Jan 16, 2007 7.728 7.734 7.521 7.587 542,384 -0.13(-1.62%)
Jan 12, 2007 7.559 7.728 7.440 7.712 329,111 +0.19(+2.46%)
Jan 11, 2007 7.385 7.723 7.385 7.527 708,998 +0.20(+2.67%)
Jan 10, 2007 7.206 7.381 7.151 7.331 304,019 +0.05(+0.75%)
Jan 09, 2007 7.282 7.334 7.184 7.276 330,340 -0.04(-0.52%)
Jan 08, 2007 7.217 7.456 7.162 7.315 325,642 +0.09(+1.28%)
Jan 05, 2007 7.434 7.434 7.189 7.222 391,813 -0.23(-3.07%)
Jan 04, 2007 7.364 7.505 7.293 7.451 366,232 +0.08(+1.11%)
Jan 03, 2007 7.315 7.500 7.276 7.369 622,778 +0.10(+1.42%)
Dec 29, 2006 7.168 7.293 7.108 7.266 376,625 +0.10(+1.37%)
Dec 28, 2006 7.064 7.227 6.950 7.168 662,872 +0.06(+0.84%)
Dec 27, 2006 7.070 7.227 6.966 7.108 290,170 +0.01(+0.15%)
Dec 26, 2006 7.102 7.119 6.917 7.097 373,801 -0.01(-0.08%)
Dec 22, 2006 7.157 7.249 7.021 7.102 282,976 -0.08(-1.14%)
Dec 21, 2006 7.310 7.434 7.086 7.184 412,947 -0.09(-1.27%)
Dec 20, 2006 7.124 7.412 7.119 7.276 342,711 +0.15(+2.06%)
Dec 19, 2006 7.178 7.217 6.928 7.129 713,279 -0.05(-0.76%)
Dec 18, 2006 7.244 7.374 7.151 7.184 1,122,783 -0.12(-1.64%)
Dec 15, 2006 7.483 7.647 7.255 7.304 980,810 -0.11(-1.54%)
Dec 14, 2006 7.434 7.608 7.369 7.418 696,940 +0.03(+0.37%)
Dec 13, 2006 7.608 7.614 7.353 7.391 500,878 -0.17(-2.30%)
Dec 12, 2006 7.647 7.744 7.472 7.565 372,445 -0.06(-0.79%)
Dec 11, 2006 7.608 7.728 7.581 7.625 213,890 +0.05(+0.65%)
Dec 08, 2006 7.728 7.743 7.570 7.576 293,521 -0.15(-1.90%)
Dec 07, 2006 7.592 7.755 7.559 7.723 557,925 +0.16(+2.16%)
Dec 06, 2006 7.538 7.608 7.510 7.559 300,504 +0.02(+0.29%)
Dec 05, 2006 7.500 7.598 7.429 7.538 512,371 +0.12(+1.61%)
Dec 04, 2006 7.157 7.456 7.146 7.418 1,060,285 +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.