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

Petmed Express Inc (NQ: PETS )

4.280 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2006 9.721 9.781 9.423 9.438 839,526 -0.28(-2.91%)
Feb 27, 2006 9.685 9.898 9.590 9.721 842,142 +0.13(+1.37%)
Feb 24, 2006 9.090 9.696 9.090 9.590 754,685 +0.51(+5.62%)
Feb 23, 2006 8.913 9.327 8.913 9.079 421,343 +0.09(+1.01%)
Feb 22, 2006 9.352 9.514 8.913 8.989 1,120,780 -0.41(-4.35%)
Feb 21, 2006 9.302 9.509 9.266 9.398 672,455 +0.19(+2.03%)
Feb 17, 2006 9.180 9.342 8.984 9.211 838,700 +0.21(+2.30%)
Feb 16, 2006 8.888 9.029 8.847 9.004 516,260 +0.18(+2.06%)
Feb 15, 2006 8.812 8.883 8.676 8.822 443,263 +0.04(+0.46%)
Feb 14, 2006 9.004 9.079 8.494 8.782 781,347 -0.27(-2.96%)
Feb 13, 2006 8.989 9.175 8.903 9.049 485,813 +0.11(+1.19%)
Feb 10, 2006 9.595 9.595 8.771 8.943 1,126,566 -0.63(-6.54%)
Feb 09, 2006 9.100 9.595 9.090 9.569 1,090,214 +0.48(+5.28%)
Feb 08, 2006 8.883 9.090 8.736 9.090 345,068 +0.26(+2.99%)
Feb 07, 2006 8.943 9.024 8.761 8.826 273,893 -0.10(-1.09%)
Feb 06, 2006 9.085 9.090 8.751 8.923 539,134 -0.12(-1.28%)
Feb 03, 2006 8.721 9.059 8.721 9.039 329,990 +0.26(+2.93%)
Feb 02, 2006 8.933 8.938 8.686 8.782 513,268 -0.13(-1.47%)
Feb 01, 2006 8.832 8.913 8.746 8.913 374,537 -0.01(-0.06%)
Jan 31, 2006 8.862 8.933 8.726 8.918 547,923 -0.01(-0.06%)
Jan 30, 2006 9.064 9.115 8.837 8.923 752,346 -0.16(-1.78%)
Jan 27, 2006 9.074 9.266 8.949 9.085 745,223 +0.02(+0.22%)
Jan 26, 2006 8.872 9.074 8.857 9.064 673,998 +0.22(+2.48%)
Jan 25, 2006 8.888 8.888 8.595 8.845 1,037,756 +0.16(+1.83%)
Jan 24, 2006 8.670 8.928 8.499 8.686 1,940,767 +0.04(+0.47%)
Jan 23, 2006 7.797 8.711 7.701 8.645 4,751,718 +1.33(+18.23%)
Jan 20, 2006 7.257 7.413 7.191 7.312 702,157 +0.00(+0.00%)
Jan 19, 2006 7.413 7.469 7.221 7.312 476,959 -0.09(-1.16%)
Jan 18, 2006 7.322 7.539 7.019 7.398 682,517 -0.01(-0.14%)
Jan 17, 2006 7.423 7.514 7.307 7.408 290,713 -0.02(-0.20%)
Jan 13, 2006 7.251 7.489 7.246 7.423 366,822 +0.11(+1.48%)
Jan 12, 2006 7.524 7.565 7.236 7.315 672,505 -0.26(-3.37%)
Jan 11, 2006 7.772 7.772 7.474 7.570 685,125 -0.22(-2.85%)
Jan 10, 2006 7.701 7.802 7.688 7.792 350,286 +0.14(+1.78%)
Jan 09, 2006 7.595 7.873 7.570 7.655 785,003 +0.15(+2.02%)
Jan 06, 2006 7.534 7.694 7.428 7.504 573,320 +0.06(+0.81%)
Jan 05, 2006 7.484 7.504 7.302 7.443 365,622 -0.05(-0.67%)
Jan 04, 2006 7.085 7.504 7.034 7.494 525,591 +0.25(+3.49%)
Jan 03, 2006 7.206 7.302 6.772 7.241 1,238,506 +0.09(+1.20%)
Dec 30, 2005 7.373 7.464 7.135 7.156 801,510 -0.22(-2.95%)
Dec 29, 2005 7.565 7.565 7.347 7.373 418,531 -0.14(-1.88%)
Dec 28, 2005 7.448 7.544 7.065 7.514 783,599 +0.07(+0.88%)
Dec 27, 2005 7.953 7.989 7.393 7.448 1,456,104 -0.39(-4.96%)
Dec 23, 2005 7.777 7.883 7.600 7.837 1,123,505 +0.15(+1.90%)
Dec 22, 2005 7.499 7.797 7.403 7.691 1,384,293 +0.21(+2.77%)
Dec 21, 2005 7.494 7.549 7.339 7.484 954,371 -0.02(-0.20%)
Dec 20, 2005 7.251 7.524 7.095 7.499 965,775 +0.23(+3.20%)
Dec 19, 2005 7.317 7.347 6.868 7.267 764,101 -0.04(-0.48%)
Dec 16, 2005 7.272 7.570 7.221 7.302 1,218,214 +0.10(+1.40%)
Dec 15, 2005 7.014 7.499 6.994 7.201 1,659,917 +0.11(+1.57%)
Dec 14, 2005 6.994 7.120 6.969 7.090 525,381 +0.10(+1.37%)
Dec 13, 2005 7.070 7.196 6.918 6.994 603,327 -0.04(-0.57%)
Dec 12, 2005 6.923 7.070 6.858 7.034 834,353 +0.18(+2.58%)
Dec 09, 2005 6.948 7.110 6.691 6.858 1,131,612 -0.06(-0.88%)
Dec 08, 2005 6.812 7.009 6.752 6.918 935,364 +0.17(+2.47%)
Dec 07, 2005 6.565 6.792 6.438 6.752 843,881 +0.14(+2.06%)
Dec 06, 2005 6.464 6.792 6.449 6.615 964,367 +0.17(+2.66%)
Dec 05, 2005 6.307 6.444 6.262 6.444 670,400 +0.18(+2.90%)
Dec 02, 2005 6.110 6.302 6.110 6.262 490,976 +0.16(+2.57%)
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.