Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

3.715 -0.065 (-1.72%)
Streaming Delayed Price Updated: 11:53 AM 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 (%)
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%)
May 02, 2005 3.690 3.690 3.614 3.658 122,748 +0.05(+1.51%)
Apr 29, 2005 3.647 3.701 3.565 3.603 194,281 -0.04(-1.19%)
Apr 28, 2005 3.706 3.706 3.641 3.647 52,347 -0.04(-1.03%)
Apr 27, 2005 3.587 3.723 3.560 3.685 87,665 +0.06(+1.65%)
Apr 26, 2005 3.663 3.777 3.614 3.625 80,314 -0.07(-1.77%)
Apr 25, 2005 3.799 3.799 3.641 3.690 89,047 -0.08(-2.16%)
Apr 22, 2005 3.614 3.777 3.587 3.772 241,471 +0.14(+3.89%)
Apr 21, 2005 3.674 3.696 3.587 3.630 114,401 -0.02(-0.60%)
Apr 20, 2005 3.663 3.750 3.603 3.652 186,492 -0.04(-1.18%)
Apr 19, 2005 3.663 3.723 3.533 3.696 309,756 +0.03(+0.89%)
Apr 18, 2005 3.696 3.750 3.625 3.663 303,965 -0.06(-1.61%)
Apr 15, 2005 3.886 3.897 3.668 3.723 172,740 -0.14(-3.52%)
Apr 14, 2005 3.804 3.902 3.804 3.859 91,137 +0.03(+0.85%)
Apr 13, 2005 3.804 3.859 3.804 3.826 66,111 +0.03(+0.72%)
Apr 12, 2005 3.826 3.880 3.777 3.799 256,784 -0.03(-0.71%)
Apr 11, 2005 3.777 3.908 3.777 3.826 467,498 +0.04(+1.00%)
Apr 08, 2005 3.891 3.891 3.788 3.788 93,682 -0.09(-2.24%)
Apr 07, 2005 3.804 3.913 3.750 3.875 161,919 +0.06(+1.57%)
Apr 06, 2005 3.962 3.967 3.723 3.815 263,581 -0.09(-2.36%)
Apr 05, 2005 3.940 4.022 3.869 3.908 183,363 -0.10(-2.56%)
Apr 04, 2005 4.076 4.076 3.935 4.010 121,780 -0.05(-1.35%)
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.