Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

4.475 -0.365 (-7.54%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 15, 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, 2004 5.807 5.994 5.226 5.373 381,007 -0.49(-8.35%)
Apr 29, 2004 6.060 6.135 5.807 5.863 260,011 -0.25(-4.13%)
Apr 28, 2004 6.186 6.196 6.100 6.115 97,826 -0.09(-1.46%)
Apr 27, 2004 6.055 6.211 6.055 6.206 29,704 +0.10(+1.65%)
Apr 26, 2004 6.337 6.337 6.060 6.105 89,508 -0.05(-0.75%)
Apr 23, 2004 6.168 6.168 5.994 6.151 45,150 +0.09(+1.52%)
Apr 22, 2004 6.135 6.337 6.009 6.059 197,434 -0.10(-1.65%)
Apr 21, 2004 6.247 6.337 6.085 6.161 50,497 +0.00(+0.00%)
Apr 20, 2004 6.211 6.236 6.075 6.161 74,854 +0.06(+0.99%)
Apr 19, 2004 6.110 6.236 5.933 6.100 93,271 -0.01(-0.17%)
Apr 16, 2004 6.120 6.211 6.110 6.110 148,125 -0.10(-1.55%)
Apr 15, 2004 5.868 6.257 5.595 6.206 419,226 +0.34(+5.77%)
Apr 14, 2004 5.191 5.918 5.191 5.868 267,734 +0.61(+11.62%)
Apr 13, 2004 5.295 5.555 5.161 5.257 60,398 -0.03(-0.48%)
Apr 12, 2004 5.479 5.479 5.201 5.282 86,934 -0.15(-2.70%)
Apr 08, 2004 5.353 5.479 5.353 5.429 40,991 -0.04(-0.65%)
Apr 07, 2004 5.555 5.555 5.454 5.464 93,865 -0.09(-1.64%)
Apr 06, 2004 5.757 5.757 5.449 5.555 111,886 -0.18(-3.08%)
Apr 05, 2004 5.802 5.802 5.560 5.731 114,262 +0.03(+0.44%)
Apr 02, 2004 5.610 5.731 5.580 5.706 40,793 +0.15(+2.73%)
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.