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 (%)
Jul 31, 2012 5.435 5.507 5.373 5.396 856,552 -0.04(-0.72%)
Jul 30, 2012 5.385 5.483 5.368 5.435 380,310 +0.05(+0.93%)
Jul 27, 2012 5.224 5.390 5.218 5.385 501,557 +0.19(+3.63%)
Jul 26, 2012 5.257 5.285 5.146 5.196 392,438 +0.00(+0.00%)
Jul 25, 2012 5.224 5.257 5.107 5.196 712,294 -0.04(-0.74%)
Jul 24, 2012 5.368 5.368 5.079 5.235 1,008,627 -0.12(-2.18%)
Jul 23, 2012 5.662 5.662 5.274 5.351 2,789,051 -0.90(-14.39%)
Jul 20, 2012 6.289 6.345 6.217 6.251 268,444 -0.08(-1.31%)
Jul 19, 2012 6.262 6.406 6.245 6.334 274,971 +0.08(+1.24%)
Jul 18, 2012 6.445 6.506 6.245 6.256 464,116 -0.16(-2.42%)
Jul 17, 2012 6.317 6.517 6.290 6.412 235,031 +0.08(+1.32%)
Jul 16, 2012 6.406 6.433 6.306 6.328 364,641 -0.06(-0.87%)
Jul 13, 2012 6.467 6.510 6.328 6.384 742,522 -0.06(-0.95%)
Jul 12, 2012 6.639 6.677 6.400 6.445 472,076 -0.21(-3.17%)
Jul 11, 2012 6.650 6.689 6.570 6.656 296,107 +0.03(+0.42%)
Jul 10, 2012 6.717 6.767 6.561 6.628 407,723 -0.06(-0.91%)
Jul 09, 2012 6.767 6.800 6.656 6.689 351,745 -0.07(-0.99%)
Jul 06, 2012 6.756 6.850 6.756 6.756 240,111 -0.03(-0.49%)
Jul 05, 2012 6.756 6.928 6.756 6.789 213,725 +0.01(+0.16%)
Jul 03, 2012 6.844 6.861 6.761 6.778 120,740 -0.08(-1.13%)
Jul 02, 2012 6.795 6.933 6.767 6.856 449,758 +0.11(+1.56%)
Jun 29, 2012 6.706 6.917 6.634 6.750 439,697 +0.14(+2.18%)
Jun 28, 2012 6.595 6.709 6.506 6.606 265,812 -0.04(-0.67%)
Jun 27, 2012 6.606 6.661 6.523 6.650 253,690 +0.08(+1.27%)
Jun 26, 2012 6.634 6.661 6.550 6.567 210,560 -0.08(-1.17%)
Jun 25, 2012 6.650 6.661 6.500 6.645 316,195 -0.03(-0.50%)
Jun 22, 2012 6.545 6.717 6.545 6.678 384,947 +0.17(+2.64%)
Jun 21, 2012 6.656 6.661 6.495 6.506 179,321 -0.14(-2.17%)
Jun 20, 2012 6.634 6.711 6.595 6.650 277,855 +0.01(+0.17%)
Jun 19, 2012 6.600 6.684 6.584 6.639 708,855 +0.09(+1.36%)
Jun 18, 2012 6.539 6.578 6.456 6.550 399,586 +0.01(+0.17%)
Jun 15, 2012 6.461 6.639 6.434 6.539 522,973 +0.06(+0.94%)
Jun 14, 2012 6.511 6.539 6.423 6.478 275,659 -0.01(-0.09%)
Jun 13, 2012 6.589 6.615 6.439 6.484 308,038 -0.16(-2.34%)
Jun 12, 2012 6.561 6.661 6.478 6.639 361,206 +0.12(+1.87%)
Jun 11, 2012 6.717 6.717 6.473 6.517 225,071 -0.14(-2.17%)
Jun 08, 2012 6.650 6.717 6.545 6.661 234,036 +0.01(+0.17%)
Jun 07, 2012 6.745 6.745 6.600 6.650 224,705 -0.03(-0.42%)
Jun 06, 2012 6.539 6.739 6.511 6.678 377,767 +0.16(+2.38%)
Jun 05, 2012 6.400 6.523 6.362 6.523 225,011 +0.08(+1.21%)
Jun 04, 2012 6.251 6.467 6.217 6.445 310,034 +0.24(+3.94%)
Jun 01, 2012 6.245 6.300 6.084 6.201 384,119 -0.13(-2.10%)
May 31, 2012 6.256 6.367 6.201 6.334 199,009 +0.09(+1.51%)
May 30, 2012 6.317 6.350 6.189 6.239 143,676 -0.13(-2.01%)
May 29, 2012 6.611 6.650 6.328 6.367 270,577 -0.23(-3.45%)
May 25, 2012 6.517 6.606 6.461 6.595 182,358 +0.09(+1.45%)
May 24, 2012 6.395 6.500 6.395 6.500 201,212 +0.08(+1.21%)
May 23, 2012 6.339 6.434 6.273 6.423 252,842 +0.06(+0.87%)
May 22, 2012 6.395 6.489 6.312 6.367 380,035 -0.04(-0.61%)
May 21, 2012 6.406 6.517 6.323 6.406 366,243 -0.01(-0.09%)
May 18, 2012 6.262 6.492 6.228 6.412 491,040 +0.19(+3.03%)
May 17, 2012 6.362 6.399 6.212 6.223 260,507 -0.12(-1.84%)
May 16, 2012 6.323 6.423 6.295 6.339 263,668 +0.03(+0.44%)
May 15, 2012 6.339 6.389 6.239 6.312 425,532 -0.02(-0.26%)
May 14, 2012 6.395 6.439 6.259 6.328 452,035 -0.09(-1.47%)
May 11, 2012 6.239 6.467 6.239 6.423 544,177 +0.14(+2.21%)
May 10, 2012 6.273 6.395 6.173 6.284 550,394 +0.03(+0.44%)
May 09, 2012 6.081 6.393 6.075 6.256 783,377 +0.17(+2.79%)
May 08, 2012 6.059 6.190 5.993 6.086 1,323,356 +0.02(+0.36%)
May 07, 2012 7.396 7.423 5.982 6.064 4,346,677 -1.47(-19.55%)
May 04, 2012 7.122 7.686 7.122 7.538 1,572,273 +0.39(+5.44%)
May 03, 2012 7.171 7.231 7.127 7.149 371,660 -0.02(-0.31%)
May 02, 2012 7.144 7.171 7.073 7.171 327,950 +0.01(+0.08%)
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.