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

Petmed Express Inc (NQ: PETS )

4.120 +0.080 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2012 5.773 5.824 5.739 5.796 214,407 +0.05(+0.78%)
Aug 30, 2012 5.790 5.813 5.751 5.751 195,174 -0.05(-0.87%)
Aug 29, 2012 5.615 5.835 5.604 5.801 448,497 +0.23(+4.04%)
Aug 27, 2012 5.531 5.596 5.525 5.576 350,878 +0.05(+0.92%)
Aug 24, 2012 5.446 5.536 5.418 5.525 299,876 +0.09(+1.66%)
Aug 23, 2012 5.525 5.553 5.424 5.435 180,876 -0.09(-1.63%)
Aug 22, 2012 5.480 5.573 5.474 5.525 231,367 +0.05(+0.87%)
Aug 21, 2012 5.621 5.638 5.469 5.477 358,897 -0.14(-2.46%)
Aug 20, 2012 5.587 5.621 5.531 5.615 328,222 +0.02(+0.40%)
Aug 17, 2012 5.491 5.598 5.491 5.593 720,932 +0.09(+1.64%)
Aug 16, 2012 5.474 5.519 5.452 5.503 500,246 +0.01(+0.10%)
Aug 15, 2012 5.441 5.531 5.435 5.497 404,540 +0.06(+1.14%)
Aug 14, 2012 5.429 5.483 5.401 5.435 552,140 +0.02(+0.31%)
Aug 13, 2012 5.452 5.491 5.412 5.418 293,077 -0.02(-0.41%)
Aug 10, 2012 5.463 5.503 5.418 5.441 283,350 -0.04(-0.72%)
Aug 09, 2012 5.401 5.514 5.395 5.480 440,207 +0.07(+1.25%)
Aug 08, 2012 5.385 5.451 5.362 5.412 421,036 +0.02(+0.41%)
Aug 07, 2012 5.351 5.435 5.351 5.390 708,563 +0.04(+0.73%)
Aug 06, 2012 5.335 5.412 5.329 5.351 373,099 +0.01(+0.10%)
Aug 03, 2012 5.301 5.401 5.296 5.346 310,623 +0.07(+1.37%)
Aug 02, 2012 5.262 5.329 5.235 5.274 227,499 -0.06(-1.04%)
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.