Skip to main content

Petmed Express Inc (NQ: PETS )

4.850 +0.010 (+0.21%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 6.504 6.630 6.469 6.484 310,641 -0.01(-0.16%)
Jun 28, 2007 6.580 6.620 6.474 6.494 209,480 -0.11(-1.61%)
Jun 27, 2007 6.413 6.600 6.317 6.600 286,400 +0.18(+2.83%)
Jun 26, 2007 6.585 6.640 6.403 6.418 425,935 -0.17(-2.53%)
Jun 25, 2007 6.539 6.620 6.514 6.585 356,043 +0.05(+0.70%)
Jun 22, 2007 6.570 6.620 6.524 6.539 704,601 -0.03(-0.38%)
Jun 21, 2007 6.575 6.630 6.545 6.565 245,270 -0.01(-0.08%)
Jun 20, 2007 6.666 6.681 6.565 6.570 262,189 -0.11(-1.59%)
Jun 19, 2007 6.676 6.797 6.610 6.676 463,386 -0.02(-0.30%)
Jun 18, 2007 6.757 6.817 6.595 6.696 300,805 -0.03(-0.45%)
Jun 15, 2007 6.646 6.868 6.600 6.726 939,447 +0.16(+2.38%)
Jun 14, 2007 6.534 6.605 6.494 6.570 499,428 +0.02(+0.31%)
Jun 13, 2007 6.560 6.595 6.534 6.550 373,679 -0.01(-0.08%)
Jun 12, 2007 6.474 6.600 6.469 6.555 488,734 +0.04(+0.62%)
Jun 11, 2007 6.570 6.570 6.509 6.514 212,979 -0.10(-1.45%)
Jun 08, 2007 6.459 6.635 6.438 6.610 388,474 +0.12(+1.79%)
Jun 07, 2007 6.514 6.555 6.459 6.494 484,419 -0.08(-1.23%)
Jun 06, 2007 6.494 6.635 6.464 6.575 496,035 +0.02(+0.23%)
Jun 05, 2007 6.524 6.620 6.474 6.560 435,470 +0.03(+0.46%)
Jun 04, 2007 6.555 6.577 6.449 6.529 705,053 -0.04(-0.61%)
Jun 01, 2007 6.565 6.640 6.408 6.570 427,444 +0.05(+0.77%)
May 31, 2007 6.444 6.661 6.418 6.519 495,142 +0.07(+1.02%)
May 30, 2007 6.413 6.489 6.398 6.454 396,340 -0.01(-0.08%)
May 29, 2007 6.494 6.514 6.413 6.459 340,054 -0.04(-0.54%)
May 25, 2007 6.545 6.610 6.454 6.494 330,056 -0.04(-0.54%)
May 24, 2007 6.630 6.731 6.514 6.529 477,611 -0.09(-1.30%)
May 23, 2007 6.661 6.777 6.605 6.615 667,560 -0.02(-0.23%)
May 22, 2007 6.388 6.646 6.366 6.630 1,086,456 +0.27(+4.21%)
May 21, 2007 6.388 6.489 6.322 6.363 756,671 -0.01(-0.16%)
May 18, 2007 6.383 6.433 6.231 6.373 604,561 +0.02(+0.32%)
May 17, 2007 6.418 6.428 6.277 6.353 565,666 -0.03(-0.47%)
May 16, 2007 6.287 6.428 6.272 6.383 1,013,700 +0.14(+2.27%)
May 15, 2007 6.343 6.489 6.186 6.242 1,954,385 -0.08(-1.28%)
May 14, 2007 6.024 6.539 5.883 6.322 4,434,113 +0.71(+12.69%)
May 11, 2007 5.590 5.711 5.535 5.610 700,773 +0.02(+0.36%)
May 10, 2007 5.651 5.686 5.580 5.590 643,097 -0.06(-1.07%)
May 09, 2007 5.499 5.711 5.489 5.651 601,545 +0.10(+1.73%)
May 08, 2007 5.580 5.585 5.444 5.555 655,775 -0.04(-0.72%)
May 07, 2007 5.590 5.630 5.585 5.595 822,658 -0.01(-0.09%)
May 04, 2007 5.656 5.676 5.585 5.600 440,597 -0.05(-0.89%)
May 03, 2007 5.681 5.696 5.600 5.651 500,998 -0.01(-0.09%)
May 02, 2007 5.636 5.661 5.580 5.656 472,937 +0.04(+0.72%)
May 01, 2007 5.560 5.646 5.519 5.615 591,747 +0.05(+0.82%)
Apr 30, 2007 5.701 5.716 5.555 5.570 739,183 -0.13(-2.30%)
Apr 27, 2007 5.656 5.731 5.605 5.701 597,436 +0.04(+0.62%)
Apr 26, 2007 5.772 5.772 5.661 5.666 1,020,185 -0.11(-1.84%)
Apr 25, 2007 5.767 5.843 5.742 5.772 393,023 +0.02(+0.26%)
Apr 24, 2007 5.686 5.797 5.630 5.757 418,448 +0.04(+0.71%)
Apr 23, 2007 5.908 5.913 5.615 5.716 1,241,645 -0.28(-4.63%)
Apr 20, 2007 6.050 6.055 5.964 5.994 274,538 +0.02(+0.34%)
Apr 19, 2007 5.949 6.009 5.918 5.974 213,857 +0.01(+0.17%)
Apr 18, 2007 5.984 6.014 5.959 5.964 155,850 -0.04(-0.67%)
Apr 17, 2007 6.019 6.055 5.974 6.004 220,144 -0.02(-0.25%)
Apr 16, 2007 5.959 6.045 5.933 6.019 329,499 +0.10(+1.62%)
Apr 13, 2007 6.009 6.009 5.903 5.923 456,596 -0.06(-1.01%)
Apr 12, 2007 5.888 5.994 5.883 5.984 470,056 +0.05(+0.85%)
Apr 11, 2007 5.999 6.055 5.898 5.933 783,452 -0.05(-0.76%)
Apr 10, 2007 6.034 6.045 5.964 5.979 332,303 -0.05(-0.75%)
Apr 09, 2007 6.009 6.045 5.989 6.024 217,179 +0.03(+0.51%)
Apr 05, 2007 6.060 6.060 5.944 5.994 487,053 -0.05(-0.84%)
Apr 04, 2007 5.989 6.060 5.974 6.045 354,114 +0.05(+0.76%)
Apr 03, 2007 5.974 6.045 5.928 5.999 407,794 +0.05(+0.85%)
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.