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

Petmed Express Inc (NQ: PETS )

4.080 -0.200 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 30, 2007 6.028 6.063 5.871 5.992 397,982 -0.03(-0.50%)
Mar 29, 2007 6.068 6.078 5.947 6.023 322,294 -0.03(-0.42%)
Mar 28, 2007 6.053 6.084 5.977 6.048 303,453 -0.07(-1.08%)
Mar 27, 2007 6.149 6.175 6.048 6.114 387,671 -0.08(-1.31%)
Mar 26, 2007 6.286 6.382 6.144 6.195 422,103 -0.13(-2.00%)
Mar 23, 2007 6.518 6.518 6.240 6.321 516,537 -0.20(-3.10%)
Mar 22, 2007 6.559 6.625 6.468 6.523 438,710 -0.03(-0.39%)
Mar 21, 2007 6.402 6.554 6.169 6.549 577,988 +0.17(+2.70%)
Mar 20, 2007 6.291 6.493 6.210 6.377 736,943 +0.07(+1.12%)
Mar 19, 2007 6.291 6.346 6.220 6.306 656,659 +0.11(+1.71%)
Mar 16, 2007 6.164 6.296 6.073 6.200 1,444,536 +0.05(+0.82%)
Mar 15, 2007 6.053 6.169 6.048 6.149 393,612 +0.11(+1.76%)
Mar 14, 2007 5.927 6.063 5.785 6.043 587,351 +0.09(+1.44%)
Mar 13, 2007 6.073 6.078 5.952 5.957 406,309 -0.12(-1.92%)
Mar 12, 2007 6.159 6.185 6.043 6.073 425,259 -0.02(-0.25%)
Mar 09, 2007 6.068 6.104 6.018 6.089 410,549 +0.10(+1.60%)
Mar 08, 2007 6.048 6.058 5.886 5.992 649,252 +0.02(+0.34%)
Mar 07, 2007 6.089 6.159 5.952 5.972 584,345 -0.16(-2.56%)
Mar 06, 2007 6.195 6.210 5.982 6.129 462,127 +0.05(+0.83%)
Mar 05, 2007 6.018 6.169 5.942 6.078 546,291 -0.02(-0.25%)
Mar 02, 2007 6.240 6.304 6.084 6.094 790,562 -0.17(-2.67%)
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.