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

Petmed Express Inc (NQ: PETS )

4.080 -0.200 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2013 7.983 8.115 7.876 7.964 382,651 +0.00(+0.00%)
Feb 27, 2013 8.077 8.178 7.939 7.964 271,732 -0.12(-1.48%)
Feb 26, 2013 8.121 8.273 8.059 8.084 217,385 +0.02(+0.23%)
Feb 25, 2013 8.191 8.329 8.046 8.065 400,079 -0.14(-1.69%)
Feb 22, 2013 8.229 8.276 8.155 8.203 251,770 +0.05(+0.62%)
Feb 21, 2013 8.367 8.417 8.131 8.153 441,164 -0.23(-2.78%)
Feb 20, 2013 8.323 8.461 8.231 8.386 665,238 +0.06(+0.76%)
Feb 19, 2013 8.178 8.342 8.134 8.323 453,496 +0.15(+1.85%)
Feb 15, 2013 8.304 8.304 8.147 8.172 261,679 -0.08(-0.99%)
Feb 14, 2013 8.241 8.310 8.210 8.254 130,347 +0.00(+0.00%)
Feb 13, 2013 8.210 8.329 8.159 8.254 284,008 +0.04(+0.46%)
Feb 12, 2013 8.178 8.310 8.153 8.216 349,092 +0.03(+0.38%)
Feb 11, 2013 8.273 8.310 8.153 8.184 226,313 -0.06(-0.76%)
Feb 08, 2013 8.128 8.291 8.084 8.247 244,394 +0.09(+1.16%)
Feb 07, 2013 8.254 8.254 8.071 8.153 639,762 -0.07(-0.84%)
Feb 06, 2013 8.317 8.323 8.159 8.222 426,600 +0.04(+0.54%)
Feb 04, 2013 8.029 8.253 7.991 8.178 851,125 +0.14(+1.78%)
Feb 01, 2013 8.172 8.209 8.016 8.035 640,538 -0.08(-1.00%)
Jan 31, 2013 8.166 8.390 8.103 8.116 714,163 -0.01(-0.15%)
Jan 30, 2013 8.054 8.296 8.035 8.128 699,643 +0.09(+1.08%)
Jan 29, 2013 7.967 8.047 7.935 8.041 548,263 +0.11(+1.41%)
Jan 28, 2013 7.606 8.004 7.599 7.929 464,450 +0.29(+3.75%)
Jan 25, 2013 7.786 7.792 7.600 7.643 251,670 -0.07(-0.97%)
Jan 24, 2013 7.686 7.780 7.668 7.718 316,095 +0.04(+0.49%)
Jan 23, 2013 7.500 7.680 7.388 7.680 648,768 +0.26(+3.44%)
Jan 22, 2013 7.438 7.593 7.257 7.425 1,066,220 +0.25(+3.47%)
Jan 18, 2013 6.884 7.220 6.852 7.176 539,413 +0.27(+3.97%)
Jan 17, 2013 6.946 6.971 6.896 6.902 320,298 -0.03(-0.45%)
Jan 16, 2013 6.971 7.033 6.915 6.933 232,139 -0.07(-1.07%)
Jan 15, 2013 7.114 7.114 6.983 7.008 227,649 -0.12(-1.75%)
Jan 14, 2013 7.033 7.251 7.021 7.133 200,030 +0.07(+0.97%)
Jan 11, 2013 7.108 7.145 7.008 7.064 112,296 -0.03(-0.44%)
Jan 10, 2013 7.170 7.170 7.021 7.095 107,034 -0.04(-0.52%)
Jan 09, 2013 7.238 7.238 7.101 7.133 110,437 -0.07(-1.04%)
Jan 08, 2013 7.319 7.425 7.195 7.207 238,806 -0.14(-1.95%)
Jan 07, 2013 7.089 7.381 7.064 7.350 348,049 +0.26(+3.60%)
Jan 04, 2013 7.101 7.220 7.040 7.095 132,546 +0.03(+0.44%)
Jan 03, 2013 7.070 7.095 7.008 7.064 458,611 -0.02(-0.35%)
Jan 02, 2013 7.027 7.120 6.983 7.089 315,426 +0.18(+2.61%)
Dec 31, 2012 6.740 6.915 6.740 6.908 212,847 +0.16(+2.30%)
Dec 28, 2012 6.709 6.834 6.702 6.753 160,246 +0.01(+0.09%)
Dec 27, 2012 6.778 6.884 6.653 6.747 145,127 -0.04(-0.55%)
Dec 26, 2012 7.108 7.114 6.772 6.784 245,741 -0.30(-4.22%)
Dec 24, 2012 7.151 7.151 6.933 7.083 140,914 +0.02(+0.35%)
Dec 21, 2012 7.108 7.294 6.896 7.058 895,411 -0.11(-1.56%)
Dec 20, 2012 7.039 7.201 7.039 7.170 224,457 +0.10(+1.41%)
Dec 19, 2012 7.157 7.182 7.058 7.070 187,459 -0.06(-0.87%)
Dec 18, 2012 7.033 7.151 7.033 7.133 345,032 +0.09(+1.33%)
Dec 17, 2012 7.064 7.120 6.983 7.039 357,347 +0.01(+0.18%)
Dec 14, 2012 6.908 7.083 6.908 7.027 324,054 +0.11(+1.53%)
Dec 13, 2012 7.058 7.132 6.908 6.921 305,675 -0.15(-2.11%)
Dec 12, 2012 7.114 7.251 7.070 7.070 442,785 +0.06(+0.89%)
Dec 11, 2012 7.065 7.117 6.951 7.008 412,571 +0.01(+0.16%)
Dec 10, 2012 7.117 7.140 6.951 6.997 429,706 -0.09(-1.21%)
Dec 07, 2012 7.060 7.111 6.991 7.082 275,898 +0.06(+0.90%)
Dec 06, 2012 7.002 7.111 6.922 7.019 254,865 +0.02(+0.33%)
Dec 05, 2012 6.934 7.008 6.831 6.997 407,886 +0.11(+1.58%)
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.