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

Petmed Express Inc (NQ: PETS )

4.260 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM EDT, May 9, 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 30, 2009 8.312 8.362 8.130 8.292 515,864 -0.06(-0.67%)
Nov 27, 2009 8.327 8.519 8.241 8.347 150,697 -0.13(-1.49%)
Nov 25, 2009 8.393 8.524 8.373 8.474 296,886 +0.07(+0.78%)
Nov 24, 2009 8.383 8.418 8.272 8.408 324,054 +0.03(+0.36%)
Nov 23, 2009 8.287 8.423 8.287 8.378 367,380 +0.17(+2.09%)
Nov 20, 2009 8.211 8.307 8.140 8.206 340,195 -0.02(-0.25%)
Nov 19, 2009 8.357 8.413 8.186 8.226 512,842 -0.20(-2.34%)
Nov 18, 2009 8.418 8.494 8.246 8.423 653,866 +0.02(+0.24%)
Nov 17, 2009 8.297 8.463 8.206 8.403 520,765 +0.11(+1.28%)
Nov 16, 2009 8.221 8.357 8.150 8.297 684,291 +0.15(+1.80%)
Nov 13, 2009 8.070 8.165 8.064 8.150 816,018 +0.07(+0.88%)
Nov 12, 2009 8.231 8.254 8.064 8.080 624,685 -0.14(-1.66%)
Nov 11, 2009 8.332 8.357 8.135 8.216 596,159 -0.04(-0.49%)
Nov 10, 2009 8.282 8.362 8.221 8.256 545,630 -0.03(-0.30%)
Nov 09, 2009 8.251 8.302 8.201 8.282 407,180 +0.08(+0.99%)
Nov 06, 2009 8.029 8.251 8.029 8.201 435,330 +0.15(+1.82%)
Nov 05, 2009 7.958 8.105 7.903 8.054 785,549 +0.12(+1.53%)
Nov 04, 2009 7.964 8.080 7.913 7.933 719,790 -0.01(-0.06%)
Nov 03, 2009 7.999 8.090 7.878 7.938 1,090,036 -0.07(-0.82%)
Nov 02, 2009 7.908 8.130 7.878 8.004 1,185,712 +0.08(+1.02%)
Oct 30, 2009 7.822 7.958 7.807 7.923 1,225,709 +0.08(+1.03%)
Oct 29, 2009 7.862 7.986 7.741 7.842 1,212,016 -0.03(-0.32%)
Oct 28, 2009 7.979 8.019 7.857 7.868 1,189,326 -0.14(-1.77%)
Oct 27, 2009 8.140 8.183 8.004 8.009 937,899 -0.07(-0.81%)
Oct 26, 2009 8.327 8.327 8.054 8.075 1,193,811 -0.08(-0.93%)
Oct 23, 2009 8.234 8.317 8.115 8.150 1,190,215 -0.14(-1.65%)
Oct 22, 2009 8.256 8.322 8.054 8.287 1,240,922 +0.10(+1.23%)
Oct 21, 2009 8.443 8.453 8.115 8.186 1,995,969 -0.23(-2.76%)
Oct 20, 2009 8.559 9.039 8.373 8.418 2,863,257 -0.58(-6.40%)
Oct 19, 2009 8.782 9.090 8.529 8.994 7,224,980 -0.93(-9.41%)
Oct 16, 2009 9.716 10.24 9.670 9.928 2,195,196 +0.21(+2.13%)
Oct 15, 2009 9.675 9.903 9.650 9.721 756,978 +0.03(+0.26%)
Oct 14, 2009 9.792 9.862 9.650 9.696 875,755 -0.03(-0.31%)
Oct 13, 2009 9.822 9.903 9.685 9.726 512,454 -0.07(-0.67%)
Oct 12, 2009 9.893 9.948 9.706 9.792 354,532 -0.01(-0.10%)
Oct 09, 2009 9.670 9.817 9.595 9.802 1,087,654 +0.11(+1.09%)
Oct 08, 2009 10.02 10.07 9.650 9.696 910,765 -0.27(-2.74%)
Oct 07, 2009 9.867 10.07 9.827 9.968 1,588,910 +0.15(+1.54%)
Oct 06, 2009 9.620 9.908 9.433 9.817 1,236,318 +0.21(+2.15%)
Oct 05, 2009 9.625 9.696 9.544 9.610 643,858 +0.03(+0.32%)
Oct 02, 2009 9.519 9.630 9.347 9.579 478,195 -0.02(-0.21%)
Oct 01, 2009 9.584 9.645 9.332 9.600 605,080 +0.08(+0.85%)
Sep 30, 2009 9.569 9.605 9.312 9.519 407,146 +0.00(+0.00%)
Sep 29, 2009 9.367 9.736 9.362 9.519 576,263 +0.13(+1.40%)
Sep 28, 2009 9.423 9.528 9.347 9.388 383,244 -0.03(-0.32%)
Sep 25, 2009 9.317 9.519 9.294 9.418 251,270 +0.07(+0.70%)
Sep 24, 2009 9.463 9.564 9.322 9.352 362,582 -0.13(-1.38%)
Sep 23, 2009 9.408 9.630 9.388 9.483 341,046 +0.07(+0.75%)
Sep 22, 2009 9.595 9.595 9.342 9.413 370,495 -0.11(-1.11%)
Sep 21, 2009 9.443 9.685 9.443 9.519 431,745 +0.05(+0.53%)
Sep 18, 2009 9.428 9.605 9.367 9.468 558,537 +0.12(+1.24%)
Sep 17, 2009 9.216 9.438 9.140 9.352 265,938 +0.10(+1.09%)
Sep 16, 2009 9.494 9.494 9.206 9.251 526,997 -0.16(-1.72%)
Sep 15, 2009 9.347 9.428 9.170 9.413 362,661 +0.02(+0.16%)
Sep 14, 2009 9.352 9.433 9.256 9.398 327,559 +0.03(+0.32%)
Sep 11, 2009 9.615 9.670 9.327 9.367 379,614 -0.29(-2.98%)
Sep 10, 2009 9.771 9.781 9.524 9.655 333,775 -0.07(-0.73%)
Sep 09, 2009 9.559 9.781 9.499 9.726 367,776 +0.22(+2.28%)
Sep 08, 2009 9.519 9.721 9.463 9.509 582,764 -0.02(-0.16%)
Sep 04, 2009 9.317 9.524 9.221 9.524 517,304 +0.24(+2.56%)
Sep 03, 2009 9.186 9.362 9.130 9.287 446,726 +0.10(+1.10%)
Sep 02, 2009 9.150 9.287 9.059 9.186 704,472 -0.01(-0.11%)
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.