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 (%)
Jul 31, 2007 8.016 8.032 7.902 7.924 449,040 -0.02(-0.27%)
Jul 30, 2007 7.940 7.989 7.717 7.945 438,795 +0.07(+0.83%)
Jul 27, 2007 7.875 8.086 7.820 7.880 614,739 +0.00(+0.00%)
Jul 26, 2007 8.081 8.103 7.804 7.880 1,021,872 -0.21(-2.62%)
Jul 25, 2007 8.233 8.239 8.060 8.092 842,028 -0.14(-1.72%)
Jul 24, 2007 8.054 8.337 8.043 8.233 1,212,220 +0.06(+0.73%)
Jul 23, 2007 7.608 8.288 7.603 8.174 3,121,538 +0.65(+8.67%)
Jul 20, 2007 7.304 7.636 7.304 7.522 1,108,592 +0.20(+2.75%)
Jul 19, 2007 7.179 7.386 7.179 7.320 327,499 +0.14(+1.97%)
Jul 18, 2007 7.266 7.272 7.136 7.179 214,796 -0.09(-1.27%)
Jul 17, 2007 7.130 7.326 7.130 7.272 343,948 +0.16(+2.29%)
Jul 16, 2007 7.147 7.337 7.108 7.108 287,248 -0.08(-1.06%)
Jul 13, 2007 7.304 7.369 7.147 7.185 288,030 -0.11(-1.56%)
Jul 12, 2007 7.201 7.462 7.141 7.299 446,201 +0.11(+1.51%)
Jul 11, 2007 7.087 7.223 7.060 7.190 292,284 +0.08(+1.07%)
Jul 10, 2007 7.277 7.277 7.070 7.114 300,349 -0.15(-2.02%)
Jul 09, 2007 7.157 7.310 6.999 7.261 382,353 +0.07(+0.98%)
Jul 06, 2007 7.239 7.272 7.174 7.190 233,723 -0.08(-1.12%)
Jul 05, 2007 7.065 7.288 7.065 7.272 291,002 +0.18(+2.61%)
Jul 03, 2007 7.092 7.103 7.011 7.087 100,991 +0.02(+0.23%)
Jul 02, 2007 7.022 7.152 7.005 7.070 279,229 +0.09(+1.32%)
Jun 29, 2007 7.000 7.136 6.962 6.978 288,643 -0.01(-0.16%)
Jun 28, 2007 7.081 7.125 6.967 6.989 194,646 -0.11(-1.61%)
Jun 27, 2007 6.902 7.103 6.799 7.103 266,119 +0.20(+2.83%)
Jun 26, 2007 7.087 7.147 6.891 6.907 395,773 -0.18(-2.53%)
Jun 25, 2007 7.038 7.125 7.011 7.087 330,830 +0.05(+0.70%)
Jun 22, 2007 7.070 7.125 7.022 7.038 654,705 -0.03(-0.38%)
Jun 21, 2007 7.076 7.136 7.043 7.065 227,901 -0.01(-0.08%)
Jun 20, 2007 7.174 7.190 7.065 7.070 243,622 -0.11(-1.59%)
Jun 19, 2007 7.185 7.315 7.114 7.185 430,572 -0.02(-0.30%)
Jun 18, 2007 7.272 7.337 7.098 7.206 279,503 -0.03(-0.45%)
Jun 15, 2007 7.152 7.391 7.103 7.239 872,920 +0.17(+2.38%)
Jun 14, 2007 7.032 7.108 6.989 7.070 464,061 +0.02(+0.31%)
Jun 13, 2007 7.060 7.098 7.032 7.049 347,217 -0.01(-0.08%)
Jun 12, 2007 6.967 7.103 6.962 7.054 454,124 +0.04(+0.62%)
Jun 11, 2007 7.070 7.070 7.005 7.011 197,897 -0.10(-1.45%)
Jun 08, 2007 6.951 7.141 6.929 7.114 360,964 +0.12(+1.79%)
Jun 07, 2007 7.011 7.054 6.951 6.989 450,115 -0.09(-1.23%)
Jun 06, 2007 6.989 7.141 6.956 7.076 460,909 +0.02(+0.23%)
Jun 05, 2007 7.022 7.125 6.967 7.060 404,632 +0.03(+0.46%)
Jun 04, 2007 7.054 7.079 6.940 7.027 655,124 -0.04(-0.61%)
Jun 01, 2007 7.065 7.147 6.897 7.070 397,175 +0.05(+0.77%)
May 31, 2007 6.935 7.168 6.907 7.016 460,079 +0.07(+1.02%)
May 30, 2007 6.902 6.984 6.886 6.945 368,273 -0.01(-0.08%)
May 29, 2007 6.989 7.011 6.902 6.951 315,973 -0.04(-0.54%)
May 25, 2007 7.043 7.114 6.945 6.989 306,683 -0.04(-0.54%)
May 24, 2007 7.136 7.244 7.011 7.027 443,789 -0.09(-1.30%)
May 23, 2007 7.168 7.293 7.108 7.119 620,287 -0.02(-0.23%)
May 22, 2007 6.875 7.152 6.851 7.136 1,009,518 +0.29(+4.21%)
May 21, 2007 6.875 6.984 6.804 6.848 703,087 -0.01(-0.16%)
May 18, 2007 6.869 6.924 6.706 6.859 561,749 +0.02(+0.32%)
May 17, 2007 6.907 6.918 6.755 6.837 525,609 -0.03(-0.47%)
May 16, 2007 6.766 6.918 6.750 6.869 941,915 +0.15(+2.27%)
May 15, 2007 6.826 6.984 6.657 6.717 1,815,986 -0.09(-1.28%)
May 14, 2007 6.484 7.038 6.331 6.804 4,120,112 +0.77(+12.69%)
May 11, 2007 6.016 6.147 5.956 6.038 651,148 +0.02(+0.36%)
May 10, 2007 6.081 6.119 6.005 6.016 597,556 -0.07(-1.07%)
May 09, 2007 5.918 6.147 5.907 6.081 558,947 +0.10(+1.73%)
May 08, 2007 6.005 6.011 5.859 5.978 609,336 -0.04(-0.72%)
May 07, 2007 6.016 6.060 6.011 6.022 764,401 -0.01(-0.09%)
May 04, 2007 6.087 6.109 6.011 6.027 409,396 -0.05(-0.89%)
May 03, 2007 6.114 6.130 6.027 6.081 465,520 -0.01(-0.09%)
May 02, 2007 6.065 6.092 6.005 6.087 439,446 +0.04(+0.72%)
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.