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 (%)
Jan 31, 2014 8.314 8.600 8.314 8.600 759,650 +0.20(+2.32%)
Jan 30, 2014 8.496 8.586 8.359 8.405 499,963 -0.05(-0.54%)
Jan 29, 2014 8.515 8.704 8.437 8.450 388,027 -0.13(-1.52%)
Jan 28, 2014 8.463 8.613 8.463 8.580 439,492 +0.13(+1.54%)
Jan 27, 2014 8.548 8.580 8.450 8.450 545,904 -0.03(-0.38%)
Jan 24, 2014 8.632 8.678 8.463 8.483 516,045 -0.16(-1.88%)
Jan 23, 2014 8.684 8.710 8.444 8.645 1,094,591 -0.09(-1.04%)
Jan 22, 2014 9.360 9.438 8.496 8.736 1,634,461 -0.60(-6.47%)
Jan 21, 2014 9.790 9.920 9.243 9.341 1,181,691 -0.59(-5.89%)
Jan 17, 2014 10.10 9.926 9.926 9.926 470,437 -0.14(-1.42%)
Jan 16, 2014 10.07 10.14 9.933 10.07 275,944 -0.05(-0.51%)
Jan 15, 2014 10.17 10.28 9.985 10.12 421,818 -0.05(-0.51%)
Jan 14, 2014 10.24 10.32 10.15 10.17 279,956 -0.06(-0.63%)
Jan 13, 2014 10.24 10.38 10.06 10.24 332,561 +0.01(+0.06%)
Jan 10, 2014 10.19 10.24 9.978 10.23 313,788 +0.10(+0.96%)
Jan 09, 2014 10.28 10.35 10.04 10.13 371,737 -0.08(-0.76%)
Jan 08, 2014 10.47 10.63 10.15 10.21 539,521 -0.24(-2.30%)
Jan 07, 2014 10.41 10.67 10.41 10.45 508,430 +0.05(+0.50%)
Jan 06, 2014 10.62 10.73 10.36 10.40 542,644 -0.23(-2.14%)
Jan 03, 2014 10.84 10.85 10.60 10.63 405,656 -0.20(-1.80%)
Jan 02, 2014 10.80 10.89 10.67 10.82 281,014 +0.01(+0.12%)
Dec 31, 2013 10.74 10.81 10.81 10.81 293,215 +0.10(+0.91%)
Dec 30, 2013 10.60 10.78 10.54 10.71 350,551 +0.07(+0.67%)
Dec 27, 2013 10.87 10.89 10.40 10.64 383,052 -0.17(-1.56%)
Dec 26, 2013 10.87 10.94 10.72 10.81 113,224 +0.01(+0.12%)
Dec 24, 2013 10.78 10.86 10.69 10.80 102,945 +0.05(+0.48%)
Dec 23, 2013 10.62 10.78 10.56 10.74 282,105 +0.10(+0.92%)
Dec 20, 2013 10.33 10.74 10.22 10.65 568,070 +0.34(+3.34%)
Dec 19, 2013 10.31 10.39 10.28 10.30 188,585 -0.01(-0.13%)
Dec 18, 2013 10.24 10.35 10.14 10.32 332,221 +0.09(+0.89%)
Dec 17, 2013 10.22 10.37 10.14 10.22 270,987 +0.03(+0.25%)
Dec 16, 2013 10.09 10.26 10.08 10.20 266,291 +0.18(+1.82%)
Dec 13, 2013 9.985 10.09 9.841 10.02 295,694 +0.03(+0.26%)
Dec 12, 2013 10.06 10.08 9.894 9.991 185,952 -0.08(-0.84%)
Dec 11, 2013 10.18 10.19 10.02 10.08 240,713 -0.06(-0.64%)
Dec 10, 2013 10.06 10.20 10.04 10.14 227,306 +0.08(+0.78%)
Dec 09, 2013 10.19 10.27 10.00 10.06 156,487 -0.07(-0.71%)
Dec 06, 2013 10.09 10.31 10.04 10.13 0 +0.11(+1.10%)
Dec 05, 2013 10.20 10.20 9.985 10.02 0 -0.16(-1.53%)
Dec 04, 2013 9.816 10.25 9.751 10.18 0 +0.31(+3.09%)
Dec 03, 2013 9.835 9.933 9.783 9.874 0 -0.02(-0.20%)
Dec 02, 2013 10.24 10.26 9.874 9.894 279,264 -0.36(-3.55%)
Nov 29, 2013 10.08 10.30 10.08 10.26 0 +0.19(+1.87%)
Nov 27, 2013 10.02 10.09 9.972 10.07 0 -0.02(-0.19%)
Nov 26, 2013 9.952 10.11 9.888 10.09 0 +0.13(+1.31%)
Nov 25, 2013 9.972 10.07 9.946 9.959 203,438 -0.01(-0.13%)
Nov 22, 2013 10.08 10.10 9.946 9.972 0 -0.07(-0.71%)
Nov 21, 2013 9.991 10.11 9.946 10.04 261,489 +0.10(+0.98%)
Nov 20, 2013 10.05 10.08 9.900 9.946 0 -0.08(-0.78%)
Nov 19, 2013 10.05 10.06 9.907 10.02 213,584 +0.00(+0.00%)
Nov 18, 2013 9.965 10.06 9.920 10.02 0 +0.07(+0.72%)
Nov 15, 2013 9.991 10.07 9.887 9.952 0 +0.00(+0.00%)
Nov 14, 2013 9.796 10.06 9.757 9.952 0 +0.18(+1.80%)
Nov 13, 2013 9.581 9.806 9.523 9.777 0 +0.15(+1.55%)
Nov 12, 2013 9.490 9.705 9.490 9.627 0 +0.10(+1.02%)
Nov 11, 2013 9.516 9.633 9.490 9.529 0 -0.03(-0.34%)
Nov 08, 2013 9.432 9.738 9.432 9.562 0 +0.06(+0.62%)
Nov 07, 2013 9.549 9.679 9.433 9.503 297,977 -0.08(-0.88%)
Nov 06, 2013 9.555 9.627 9.412 9.588 352,142 +0.06(+0.61%)
Nov 05, 2013 9.581 9.632 9.510 9.529 0 -0.10(-1.00%)
Nov 04, 2013 9.587 9.690 9.497 9.626 409,865 +0.10(+1.05%)
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.