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

Petmed Express Inc (NQ: PETS )

4.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 30, 2013 7.972 8.060 7.840 7.858 0 -0.14(-1.73%)
Apr 29, 2013 8.110 8.141 7.921 7.997 139,985 -0.06(-0.78%)
Apr 26, 2013 8.028 8.091 8.041 8.060 201,296 -0.02(-0.23%)
Apr 25, 2013 8.047 8.160 8.035 8.079 221,334 +0.03(+0.31%)
Apr 24, 2013 8.173 8.173 7.959 8.053 380,864 -0.11(-1.31%)
Apr 23, 2013 8.217 8.217 8.022 8.160 159,911 +0.00(+0.00%)
Apr 22, 2013 8.286 8.305 7.990 8.160 347,991 +0.11(+1.41%)
Apr 19, 2013 7.978 8.079 7.965 8.047 174,626 +0.10(+1.27%)
Apr 18, 2013 8.022 8.022 7.865 7.947 270,276 +0.00(+0.00%)
Apr 17, 2013 8.016 8.072 7.871 7.947 265,676 -0.07(-0.86%)
Apr 16, 2013 7.846 8.028 7.814 8.016 560,035 +0.24(+3.07%)
Apr 15, 2013 7.972 8.236 7.701 7.777 805,853 -0.31(-3.81%)
Apr 12, 2013 8.041 8.135 8.009 8.085 396,385 -0.01(-0.08%)
Apr 11, 2013 8.035 8.173 7.984 8.091 464,550 +0.08(+0.94%)
Apr 10, 2013 8.047 8.173 7.972 8.016 704,974 -0.04(-0.55%)
Apr 09, 2013 8.387 8.421 8.016 8.060 646,207 -0.34(-4.04%)
Apr 08, 2013 8.556 8.556 8.305 8.399 215,426 -0.12(-1.40%)
Apr 05, 2013 8.223 8.581 8.179 8.519 837,984 +0.24(+2.89%)
Apr 04, 2013 8.424 8.424 8.185 8.280 260,937 -0.11(-1.27%)
Apr 03, 2013 8.525 8.541 8.361 8.387 235,953 -0.10(-1.19%)
Apr 02, 2013 8.651 8.713 8.475 8.487 336,502 -0.14(-1.60%)
Apr 01, 2013 8.449 8.644 8.305 8.625 479,781 +0.19(+2.27%)
Mar 28, 2013 8.481 8.500 8.424 8.434 263,985 -0.06(-0.67%)
Mar 27, 2013 8.462 8.541 8.424 8.490 467,157 +0.00(+0.04%)
Mar 26, 2013 8.506 8.682 8.424 8.487 392,043 +0.00(+0.00%)
Mar 25, 2013 8.619 8.707 8.449 8.487 531,103 -0.09(-1.03%)
Mar 22, 2013 8.739 8.776 8.575 8.575 375,460 -0.11(-1.30%)
Mar 21, 2013 8.808 8.896 8.657 8.688 509,160 -0.15(-1.71%)
Mar 20, 2013 8.902 8.921 8.808 8.839 486,428 +0.00(+0.00%)
Mar 19, 2013 9.022 9.103 8.720 8.839 551,382 -0.16(-1.82%)
Mar 18, 2013 8.990 9.122 8.896 9.003 453,560 +0.01(+0.07%)
Mar 15, 2013 9.040 9.110 8.952 8.996 669,378 -0.04(-0.42%)
Mar 14, 2013 8.833 9.034 8.808 9.034 299,953 +0.21(+2.35%)
Mar 13, 2013 8.657 8.893 8.651 8.827 363,087 +0.18(+2.03%)
Mar 12, 2013 8.506 8.751 8.506 8.651 450,966 +0.14(+1.70%)
Mar 11, 2013 8.204 8.512 8.185 8.506 511,116 +0.33(+4.08%)
Mar 08, 2013 7.959 8.198 7.695 8.173 1,170,259 +0.21(+2.69%)
Mar 07, 2013 8.556 8.667 7.934 7.959 1,663,297 -0.57(-6.64%)
Mar 06, 2013 8.355 8.531 8.336 8.525 380,450 +0.17(+2.03%)
Mar 05, 2013 8.236 8.361 8.212 8.355 228,848 +0.16(+1.92%)
Mar 04, 2013 8.104 8.236 8.060 8.198 361,704 +0.06(+0.69%)
Mar 01, 2013 7.934 8.148 7.928 8.141 304,265 +0.19(+2.37%)
Feb 28, 2013 7.972 8.104 7.865 7.953 383,195 +0.00(+0.00%)
Feb 27, 2013 8.066 8.167 7.928 7.953 272,118 -0.12(-1.48%)
Feb 26, 2013 8.110 8.261 8.047 8.072 217,694 +0.02(+0.23%)
Feb 25, 2013 8.179 8.317 8.035 8.053 400,648 -0.14(-1.69%)
Feb 22, 2013 8.217 8.264 8.143 8.192 252,128 +0.05(+0.62%)
Feb 21, 2013 8.355 8.405 8.119 8.141 441,791 -0.23(-2.78%)
Feb 20, 2013 8.311 8.449 8.219 8.374 666,184 +0.06(+0.76%)
Feb 19, 2013 8.167 8.330 8.123 8.311 454,141 +0.15(+1.85%)
Feb 15, 2013 8.292 8.292 8.135 8.160 262,051 -0.08(-0.99%)
Feb 14, 2013 8.229 8.299 8.198 8.242 130,532 +0.00(+0.00%)
Feb 13, 2013 8.198 8.317 8.148 8.242 284,412 +0.04(+0.46%)
Feb 12, 2013 8.167 8.299 8.141 8.204 349,588 +0.03(+0.38%)
Feb 11, 2013 8.261 8.298 8.141 8.173 226,635 -0.06(-0.76%)
Feb 08, 2013 8.116 8.280 8.072 8.236 244,741 +0.09(+1.16%)
Feb 07, 2013 8.242 8.242 8.060 8.141 640,672 -0.07(-0.84%)
Feb 06, 2013 8.305 8.311 8.148 8.211 427,207 +0.04(+0.54%)
Feb 04, 2013 8.017 8.241 7.980 8.167 852,335 +0.14(+1.78%)
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.