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

Petmed Express Inc (NQ: PETS )

4.605 +0.005 (+0.11%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 17, 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 (%)
Apr 30, 2008 5.679 5.790 5.563 5.674 361,466 -0.06(-1.06%)
Apr 29, 2008 5.689 5.767 5.654 5.735 247,670 +0.06(+0.98%)
Apr 28, 2008 5.563 5.709 5.542 5.679 273,538 +0.12(+2.18%)
Apr 25, 2008 5.588 5.588 5.533 5.558 234,639 -0.01(-0.18%)
Apr 24, 2008 5.583 5.588 5.517 5.568 325,994 +0.00(+0.00%)
Apr 23, 2008 5.593 5.613 5.517 5.568 379,147 +0.00(+0.00%)
Apr 22, 2008 5.603 5.639 5.512 5.568 290,222 -0.05(-0.90%)
Apr 21, 2008 5.639 5.709 5.558 5.618 274,607 -0.05(-0.80%)
Apr 18, 2008 5.613 5.684 5.563 5.664 337,483 +0.09(+1.54%)
Apr 17, 2008 5.613 5.654 5.563 5.578 227,354 -0.04(-0.63%)
Apr 16, 2008 5.633 5.684 5.598 5.613 434,690 +0.03(+0.45%)
Apr 15, 2008 5.593 5.683 5.537 5.588 484,514 +0.03(+0.45%)
Apr 14, 2008 5.553 5.633 5.553 5.563 336,518 +0.02(+0.37%)
Apr 11, 2008 5.537 5.709 5.512 5.542 384,053 -0.17(-2.92%)
Apr 10, 2008 5.654 5.790 5.578 5.709 281,720 +0.04(+0.71%)
Apr 09, 2008 5.780 5.780 5.618 5.669 227,704 -0.10(-1.67%)
Apr 08, 2008 5.760 5.836 5.709 5.765 216,820 -0.02(-0.26%)
Apr 07, 2008 5.917 5.962 5.765 5.780 351,363 -0.11(-1.80%)
Apr 04, 2008 5.760 5.967 5.669 5.886 626,586 +0.14(+2.46%)
Apr 03, 2008 5.836 5.836 5.684 5.745 211,407 -0.13(-2.15%)
Apr 02, 2008 5.886 5.992 5.765 5.871 490,540 -0.06(-0.94%)
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.