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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 8.208 8.438 8.145 8.281 753,754 +0.07(+0.89%)
Mar 30, 2011 8.208 8.265 8.036 8.208 407,870 +0.16(+1.95%)
Mar 29, 2011 8.056 8.124 7.989 8.051 304,198 -0.02(-0.19%)
Mar 28, 2011 8.119 8.145 7.968 8.067 336,926 -0.02(-0.26%)
Mar 25, 2011 7.947 8.119 7.928 8.088 615,839 +0.20(+2.58%)
Mar 24, 2011 7.806 7.989 7.780 7.884 559,423 +0.08(+1.07%)
Mar 23, 2011 7.581 7.837 7.493 7.801 472,793 +0.23(+3.11%)
Mar 22, 2011 7.618 7.665 7.524 7.566 487,175 -0.03(-0.41%)
Mar 21, 2011 7.665 7.759 7.592 7.597 449,362 -0.07(-0.89%)
Mar 18, 2011 7.566 7.670 7.477 7.665 588,813 +0.12(+1.59%)
Mar 17, 2011 7.633 7.670 7.519 7.545 301,568 -0.02(-0.28%)
Mar 16, 2011 7.534 7.613 7.466 7.566 428,340 +0.03(+0.42%)
Mar 15, 2011 7.372 7.790 7.372 7.534 840,193 +0.02(+0.28%)
Mar 14, 2011 7.571 7.691 7.503 7.513 480,335 -0.13(-1.71%)
Mar 11, 2011 7.774 7.801 7.633 7.644 385,046 -0.16(-2.01%)
Mar 10, 2011 7.853 7.895 7.780 7.801 799,022 -0.14(-1.71%)
Mar 09, 2011 7.743 8.041 7.623 7.936 816,905 +0.21(+2.74%)
Mar 08, 2011 7.633 7.806 7.597 7.725 513,925 +0.13(+1.68%)
Mar 07, 2011 7.748 7.748 7.519 7.597 734,479 -0.11(-1.49%)
Mar 04, 2011 7.769 7.769 7.654 7.712 819,657 +0.02(+0.27%)
Mar 03, 2011 7.795 7.801 7.649 7.691 389,733 -0.05(-0.61%)
Mar 02, 2011 7.592 7.801 7.545 7.738 389,369 +0.13(+1.72%)
Mar 01, 2011 7.816 7.832 7.587 7.607 292,130 -0.17(-2.15%)
Feb 28, 2011 7.806 7.832 7.680 7.774 201,736 +0.02(+0.20%)
Feb 25, 2011 7.649 7.780 7.576 7.759 309,718 +0.12(+1.57%)
Feb 24, 2011 7.727 7.743 7.571 7.639 347,961 -0.05(-0.61%)
Feb 23, 2011 7.696 7.748 7.597 7.686 501,880 +0.00(+0.00%)
Feb 22, 2011 7.743 7.832 7.686 7.686 279,012 -0.11(-1.47%)
Feb 18, 2011 7.926 7.926 7.780 7.801 481,065 -0.08(-0.99%)
Feb 17, 2011 7.874 7.942 7.837 7.879 460,444 -0.03(-0.33%)
Feb 16, 2011 7.801 7.968 7.801 7.905 526,039 +0.11(+1.47%)
Feb 15, 2011 8.009 8.025 7.790 7.790 530,174 -0.23(-2.93%)
Feb 14, 2011 8.036 8.067 7.915 8.025 271,183 -0.01(-0.13%)
Feb 11, 2011 8.067 8.067 7.910 8.036 236,915 -0.02(-0.26%)
Feb 10, 2011 8.004 8.145 7.947 8.056 270,549 +0.03(+0.33%)
Feb 09, 2011 8.103 8.158 7.983 8.030 615,931 -0.11(-1.38%)
Feb 08, 2011 7.930 8.158 7.889 8.143 689,474 +0.22(+2.75%)
Feb 07, 2011 7.744 7.930 7.728 7.925 866,648 +0.20(+2.55%)
Feb 04, 2011 7.656 7.785 7.656 7.728 651,646 +0.10(+1.36%)
Feb 03, 2011 7.811 7.811 7.614 7.625 634,535 -0.18(-2.26%)
Feb 02, 2011 7.775 7.909 7.775 7.801 480,172 +0.01(+0.07%)
Feb 01, 2011 7.832 7.951 7.733 7.796 855,540 -0.02(-0.26%)
Jan 31, 2011 7.728 7.909 7.728 7.816 539,943 +0.09(+1.21%)
Jan 28, 2011 7.920 8.029 7.697 7.723 701,519 -0.23(-2.93%)
Jan 27, 2011 7.925 8.044 7.858 7.956 971,343 +0.04(+0.46%)
Jan 26, 2011 7.713 7.941 7.707 7.920 802,400 +0.20(+2.55%)
Jan 25, 2011 7.707 7.998 7.666 7.723 1,588,171 +0.00(+0.00%)
Jan 24, 2011 8.039 8.158 7.666 7.723 1,713,140 -0.37(-4.61%)
Jan 21, 2011 8.096 8.179 8.029 8.096 806,061 +0.02(+0.19%)
Jan 20, 2011 8.049 8.168 8.044 8.080 639,147 -0.01(-0.06%)
Jan 19, 2011 8.179 8.179 8.029 8.086 851,721 -0.08(-1.00%)
Jan 18, 2011 8.184 8.215 8.102 8.167 474,509 -0.02(-0.21%)
Jan 14, 2011 8.091 8.210 8.070 8.184 502,605 +0.10(+1.22%)
Jan 13, 2011 8.080 8.184 8.060 8.086 238,600 +0.04(+0.52%)
Jan 12, 2011 8.117 8.184 8.034 8.044 309,266 -0.06(-0.77%)
Jan 11, 2011 8.179 8.241 8.034 8.106 573,673 -0.07(-0.82%)
Jan 10, 2011 8.091 8.251 8.086 8.174 554,249 +0.10(+1.28%)
Jan 07, 2011 8.184 8.189 8.055 8.070 518,293 -0.12(-1.45%)
Jan 06, 2011 8.339 8.339 8.148 8.189 574,317 -0.17(-1.98%)
Jan 05, 2011 8.288 8.396 8.236 8.355 713,212 +0.08(+1.00%)
Jan 04, 2011 9.210 9.210 8.236 8.272 1,927,477 -0.99(-10.73%)
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.