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

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 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, 2004 5.816 6.003 5.233 5.381 380,466 -0.49(-8.35%)
Apr 29, 2004 6.068 6.144 5.816 5.871 259,642 -0.25(-4.13%)
Apr 28, 2004 6.195 6.205 6.109 6.124 97,687 -0.09(-1.46%)
Apr 27, 2004 6.063 6.220 6.063 6.215 29,662 +0.10(+1.65%)
Apr 26, 2004 6.346 6.346 6.068 6.114 89,381 -0.05(-0.75%)
Apr 23, 2004 6.177 6.177 6.003 6.160 45,086 +0.09(+1.52%)
Apr 22, 2004 6.144 6.346 6.018 6.068 197,154 -0.10(-1.65%)
Apr 21, 2004 6.255 6.346 6.094 6.169 50,425 +0.00(+0.00%)
Apr 20, 2004 6.220 6.245 6.084 6.169 74,748 +0.06(+0.99%)
Apr 19, 2004 6.119 6.245 5.942 6.109 93,139 -0.01(-0.17%)
Apr 16, 2004 6.129 6.220 6.119 6.119 147,915 -0.10(-1.55%)
Apr 15, 2004 5.876 6.266 5.603 6.215 418,631 +0.34(+5.77%)
Apr 14, 2004 5.199 5.927 5.199 5.876 267,354 +0.61(+11.62%)
Apr 13, 2004 5.302 5.563 5.168 5.264 60,312 -0.03(-0.48%)
Apr 12, 2004 5.487 5.487 5.209 5.290 86,811 -0.15(-2.70%)
Apr 08, 2004 5.360 5.487 5.360 5.436 40,933 -0.04(-0.65%)
Apr 07, 2004 5.563 5.563 5.462 5.472 93,732 -0.09(-1.64%)
Apr 06, 2004 5.765 5.765 5.456 5.563 111,727 -0.18(-3.08%)
Apr 05, 2004 5.810 5.810 5.568 5.740 114,100 +0.03(+0.44%)
Apr 02, 2004 5.618 5.740 5.588 5.714 40,735 +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.