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

Petmed Express Inc (NQ: PETS )

4.265 +0.100 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 28, 2008 8.913 9.130 8.913 9.054 679,564 -0.01(-0.11%)
Nov 26, 2008 9.019 9.095 8.938 9.064 1,361,650 +0.01(+0.11%)
Nov 25, 2008 9.241 9.253 8.996 9.054 2,762,409 -0.14(-1.54%)
Nov 24, 2008 8.842 9.312 8.733 9.196 1,782,186 +0.45(+5.14%)
Nov 21, 2008 8.847 8.888 8.085 8.746 1,963,998 -0.01(-0.12%)
Nov 20, 2008 8.852 9.090 8.691 8.756 2,094,764 -0.20(-2.25%)
Nov 19, 2008 8.948 9.317 8.837 8.958 1,692,257 -0.02(-0.17%)
Nov 18, 2008 8.958 9.175 8.686 8.973 1,321,739 +0.02(+0.17%)
Nov 17, 2008 8.736 9.115 8.585 8.958 1,310,913 +0.22(+2.54%)
Nov 14, 2008 9.448 9.448 8.736 8.736 1,805,775 -0.86(-8.95%)
Nov 13, 2008 8.660 9.610 8.660 9.595 1,998,110 +0.67(+7.53%)
Nov 12, 2008 9.145 9.145 8.862 8.923 1,025,948 -0.23(-2.48%)
Nov 11, 2008 9.115 9.251 8.741 9.150 1,146,385 +0.06(+0.67%)
Nov 10, 2008 9.145 9.216 8.913 9.090 1,295,817 +0.10(+1.12%)
Nov 07, 2008 9.211 9.216 8.862 8.989 1,063,575 -0.07(-0.78%)
Nov 06, 2008 8.489 9.206 8.100 9.059 2,564,137 +0.46(+5.34%)
Nov 05, 2008 8.893 9.024 8.529 8.600 1,128,998 -0.44(-4.86%)
Nov 04, 2008 9.322 9.468 8.984 9.039 1,473,952 -0.18(-1.92%)
Nov 03, 2008 9.135 9.271 8.928 9.216 1,763,157 +0.30(+3.34%)
Oct 31, 2008 8.544 9.044 8.337 8.918 1,229,349 +0.38(+4.44%)
Oct 30, 2008 8.499 8.610 8.269 8.539 1,086,802 +0.20(+2.36%)
Oct 29, 2008 8.135 8.559 7.913 8.342 1,005,603 +0.28(+3.44%)
Oct 28, 2008 7.590 8.100 7.322 8.064 1,283,874 +0.60(+7.98%)
Oct 27, 2008 8.408 8.554 7.464 7.469 1,670,646 -0.80(-9.65%)
Oct 24, 2008 7.908 8.761 7.615 8.266 2,055,938 -0.03(-0.30%)
Oct 23, 2008 8.307 8.635 8.135 8.292 1,921,885 +0.07(+0.80%)
Oct 22, 2008 7.852 8.256 7.746 8.226 2,020,083 +0.36(+4.62%)
Oct 21, 2008 7.878 7.963 7.827 7.862 1,365,064 -0.06(-0.76%)
Oct 20, 2008 7.640 8.191 7.443 7.923 2,227,873 +0.75(+10.49%)
Oct 17, 2008 6.827 7.403 6.787 7.171 1,342,768 +0.17(+2.45%)
Oct 16, 2008 6.736 7.140 6.524 6.999 1,971,091 +0.42(+6.45%)
Oct 15, 2008 6.706 6.979 6.565 6.575 807,816 -0.25(-3.70%)
Oct 14, 2008 7.317 7.342 6.640 6.827 663,308 -0.32(-4.52%)
Oct 13, 2008 7.327 7.448 6.989 7.150 1,051,466 -0.05(-0.63%)
Oct 10, 2008 6.848 7.226 6.620 7.196 1,381,554 +0.25(+3.56%)
Oct 09, 2008 7.039 7.317 6.908 6.948 1,181,535 -0.03(-0.43%)
Oct 08, 2008 6.827 7.282 6.817 6.979 805,083 +0.10(+1.47%)
Oct 07, 2008 7.221 7.267 6.873 6.878 717,794 -0.33(-4.62%)
Oct 06, 2008 7.287 7.378 6.868 7.211 752,962 -0.01(-0.14%)
Oct 03, 2008 7.352 7.645 7.196 7.221 364,368 -0.22(-2.99%)
Oct 02, 2008 7.676 7.933 7.403 7.443 302,866 -0.24(-3.15%)
Oct 01, 2008 7.878 7.963 7.534 7.686 411,646 -0.24(-3.06%)
Sep 30, 2008 7.777 8.014 7.504 7.928 541,212 +0.15(+1.95%)
Sep 29, 2008 7.549 8.080 7.504 7.777 713,798 +0.11(+1.38%)
Sep 26, 2008 7.534 7.721 7.504 7.671 380,056 +0.02(+0.26%)
Sep 25, 2008 7.625 7.746 7.575 7.650 444,641 +0.07(+0.93%)
Sep 24, 2008 7.741 7.807 7.580 7.580 408,590 -0.14(-1.83%)
Sep 23, 2008 7.686 7.898 7.544 7.721 422,353 +0.03(+0.33%)
Sep 22, 2008 8.064 8.165 7.686 7.696 392,801 -0.25(-3.12%)
Sep 19, 2008 8.201 8.332 7.777 7.943 1,358,686 +0.06(+0.70%)
Sep 18, 2008 7.711 9.342 7.504 7.888 1,074,455 +0.33(+4.34%)
Sep 17, 2008 7.696 7.873 7.459 7.560 928,566 -0.20(-2.54%)
Sep 16, 2008 7.767 7.901 7.640 7.756 639,313 -0.06(-0.78%)
Sep 15, 2008 7.857 8.049 7.787 7.817 576,047 -0.19(-2.40%)
Sep 12, 2008 7.903 8.009 7.782 8.009 449,562 +0.06(+0.70%)
Sep 11, 2008 7.933 8.044 7.762 7.953 508,796 -0.01(-0.13%)
Sep 10, 2008 8.019 8.080 7.852 7.963 730,042 +0.04(+0.45%)
Sep 09, 2008 8.029 8.080 7.888 7.928 733,737 -0.10(-1.26%)
Sep 08, 2008 7.827 8.075 7.817 8.029 1,097,171 +0.41(+5.44%)
Sep 05, 2008 7.494 7.792 7.436 7.615 430,884 +0.14(+1.89%)
Sep 04, 2008 7.681 7.807 7.469 7.474 542,447 -0.23(-3.01%)
Sep 03, 2008 7.383 7.741 7.196 7.706 763,578 +0.32(+4.38%)
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.