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

Petmed Express Inc (NQ: PETS )

5.560 -0.170 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 29, 2011 8.648 8.671 8.500 8.591 215,835 -0.05(-0.53%)
Apr 28, 2011 8.579 8.671 8.557 8.636 154,017 +0.07(+0.80%)
Apr 27, 2011 8.454 8.585 8.414 8.568 320,694 +0.12(+1.42%)
Apr 26, 2011 8.369 8.483 8.312 8.448 390,822 +0.08(+0.99%)
Apr 25, 2011 8.312 8.403 8.255 8.366 236,581 -0.03(-0.31%)
Apr 21, 2011 8.460 8.476 8.312 8.392 179,316 -0.02(-0.27%)
Apr 20, 2011 8.500 8.500 8.386 8.414 204,957 -0.01(-0.14%)
Apr 19, 2011 8.454 8.505 8.306 8.426 210,695 -0.05(-0.54%)
Apr 18, 2011 8.392 8.511 8.352 8.471 262,613 -0.01(-0.07%)
Apr 15, 2011 8.380 8.488 8.318 8.477 444,967 +0.05(+0.57%)
Apr 14, 2011 8.357 8.483 8.346 8.429 200,388 +0.00(+0.03%)
Apr 13, 2011 8.488 8.568 8.380 8.426 272,618 -0.06(-0.74%)
Apr 12, 2011 8.636 8.682 8.443 8.488 386,457 -0.20(-2.29%)
Apr 11, 2011 8.722 8.801 8.602 8.688 219,213 -0.02(-0.20%)
Apr 08, 2011 8.881 8.944 8.665 8.705 169,418 -0.17(-1.92%)
Apr 07, 2011 8.944 9.035 8.796 8.875 237,052 -0.08(-0.89%)
Apr 06, 2011 9.029 9.063 8.893 8.955 277,802 -0.09(-1.01%)
Apr 05, 2011 9.012 9.075 8.972 9.046 251,731 +0.01(+0.06%)
Apr 04, 2011 8.955 9.075 8.847 9.041 321,219 +0.08(+0.89%)
Apr 01, 2011 9.029 9.103 8.938 8.961 558,268 -0.07(-0.76%)
Mar 31, 2011 8.949 9.200 8.881 9.029 691,290 +0.08(+0.89%)
Mar 30, 2011 8.949 9.012 8.762 8.949 374,070 +0.17(+1.95%)
Mar 29, 2011 8.784 8.858 8.710 8.779 278,989 -0.02(-0.19%)
Mar 28, 2011 8.853 8.881 8.688 8.796 309,005 -0.02(-0.26%)
Mar 25, 2011 8.665 8.853 8.645 8.819 564,804 +0.22(+2.58%)
Mar 24, 2011 8.511 8.710 8.483 8.597 513,064 +0.09(+1.07%)
Mar 23, 2011 8.266 8.545 8.170 8.505 433,613 +0.26(+3.11%)
Mar 22, 2011 8.306 8.357 8.204 8.249 446,802 -0.03(-0.41%)
Mar 21, 2011 8.357 8.460 8.278 8.283 412,123 -0.07(-0.89%)
Mar 18, 2011 8.249 8.363 8.152 8.357 540,018 +0.13(+1.59%)
Mar 17, 2011 8.323 8.363 8.198 8.226 276,577 -0.02(-0.28%)
Mar 16, 2011 8.215 8.300 8.141 8.249 392,844 +0.03(+0.42%)
Mar 15, 2011 8.039 8.494 8.039 8.215 770,566 +0.02(+0.28%)
Mar 14, 2011 8.255 8.386 8.181 8.192 440,530 -0.14(-1.71%)
Mar 11, 2011 8.477 8.505 8.323 8.335 353,137 -0.17(-2.01%)
Mar 10, 2011 8.562 8.608 8.483 8.505 732,807 -0.15(-1.71%)
Mar 09, 2011 8.443 8.767 8.312 8.653 749,208 +0.23(+2.74%)
Mar 08, 2011 8.323 8.511 8.283 8.423 471,336 +0.14(+1.68%)
Mar 07, 2011 8.448 8.448 8.198 8.283 673,612 -0.13(-1.49%)
Mar 04, 2011 8.471 8.471 8.346 8.409 751,732 +0.02(+0.27%)
Mar 03, 2011 8.500 8.505 8.340 8.386 357,436 -0.05(-0.61%)
Mar 02, 2011 8.278 8.505 8.226 8.437 357,102 +0.14(+1.72%)
Mar 01, 2011 8.522 8.540 8.272 8.295 267,921 -0.18(-2.15%)
Feb 28, 2011 8.511 8.540 8.374 8.477 185,018 +0.02(+0.20%)
Feb 25, 2011 8.340 8.483 8.261 8.460 284,051 +0.13(+1.57%)
Feb 24, 2011 8.426 8.443 8.255 8.329 319,126 -0.05(-0.61%)
Feb 23, 2011 8.392 8.448 8.283 8.380 460,289 +0.00(+0.00%)
Feb 22, 2011 8.443 8.540 8.380 8.380 255,891 -0.13(-1.47%)
Feb 18, 2011 8.642 8.642 8.483 8.505 441,199 -0.09(-0.99%)
Feb 17, 2011 8.585 8.659 8.545 8.591 422,287 -0.03(-0.33%)
Feb 16, 2011 8.505 8.688 8.505 8.619 482,446 +0.13(+1.47%)
Feb 15, 2011 8.733 8.750 8.494 8.494 486,238 -0.26(-2.93%)
Feb 14, 2011 8.762 8.796 8.631 8.750 248,710 -0.01(-0.13%)
Feb 11, 2011 8.796 8.796 8.625 8.762 217,282 -0.02(-0.26%)
Feb 10, 2011 8.727 8.881 8.665 8.784 248,128 +0.03(+0.33%)
Feb 09, 2011 8.836 8.895 8.705 8.756 564,889 -0.12(-1.38%)
Feb 08, 2011 8.647 8.895 8.602 8.878 632,337 +0.24(+2.75%)
Feb 07, 2011 8.443 8.647 8.426 8.641 794,829 +0.21(+2.55%)
Feb 04, 2011 8.347 8.489 8.347 8.426 597,643 +0.11(+1.36%)
Feb 03, 2011 8.517 8.517 8.302 8.314 581,950 -0.19(-2.26%)
Feb 02, 2011 8.477 8.624 8.477 8.506 440,380 +0.01(+0.07%)
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.