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

Petmed Express Inc (NQ: PETS )

4.340 +0.110 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2005 5.320 5.320 5.234 5.285 427,763 +0.00(+0.00%)
Aug 30, 2005 5.365 5.365 5.254 5.285 810,697 -0.05(-0.95%)
Aug 29, 2005 5.183 5.421 5.133 5.335 1,494,410 +0.29(+5.71%)
Aug 26, 2005 5.183 5.183 4.870 5.047 741,244 -0.11(-2.16%)
Aug 25, 2005 5.381 5.436 5.108 5.158 659,742 -0.20(-3.68%)
Aug 24, 2005 5.285 5.436 5.178 5.355 1,130,130 +0.05(+0.86%)
Aug 23, 2005 5.234 5.360 5.229 5.310 671,040 +0.10(+1.94%)
Aug 22, 2005 5.143 5.279 5.072 5.209 741,625 +0.11(+2.08%)
Aug 19, 2005 5.072 5.209 4.981 5.102 413,072 +0.03(+0.60%)
Aug 18, 2005 5.183 5.183 4.804 5.072 1,347,241 -0.12(-2.24%)
Aug 17, 2005 5.360 5.411 5.108 5.188 797,497 -0.15(-2.84%)
Aug 16, 2005 5.517 5.517 5.274 5.340 919,381 -0.08(-1.40%)
Aug 15, 2005 5.209 5.563 5.209 5.416 1,926,716 +0.23(+4.49%)
Aug 12, 2005 5.305 5.305 5.118 5.183 358,771 -0.05(-0.97%)
Aug 11, 2005 5.173 5.310 5.108 5.234 588,585 +0.08(+1.47%)
Aug 10, 2005 5.173 5.355 5.057 5.158 1,356,569 +0.04(+0.69%)
Aug 09, 2005 4.910 5.360 4.910 5.123 2,588,857 +0.21(+4.22%)
Aug 08, 2005 5.016 5.032 4.809 4.915 473,848 -0.01(-0.21%)
Aug 05, 2005 5.037 5.082 4.688 4.925 1,168,388 -0.12(-2.31%)
Aug 04, 2005 5.118 5.183 4.966 5.042 626,489 -0.05(-0.99%)
Aug 03, 2005 5.057 5.193 5.027 5.092 642,060 +0.01(+0.20%)
Aug 02, 2005 5.320 5.335 5.022 5.082 1,628,024 -0.17(-3.18%)
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.