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 30, 2010 8.039 8.203 8.029 8.152 352,662 +0.07(+0.89%)
Jul 29, 2010 8.208 8.249 8.065 8.080 361,872 -0.07(-0.82%)
Jul 28, 2010 8.244 8.310 8.070 8.146 362,136 -0.08(-0.99%)
Jul 27, 2010 8.152 8.274 8.136 8.228 403,427 +0.13(+1.58%)
Jul 26, 2010 8.141 8.238 8.065 8.101 686,137 -0.12(-1.49%)
Jul 23, 2010 8.146 8.274 8.126 8.223 1,036,329 +0.07(+0.88%)
Jul 22, 2010 8.182 8.336 8.136 8.152 876,243 -0.01(-0.13%)
Jul 21, 2010 8.443 8.525 8.126 8.162 1,064,169 -0.29(-3.45%)
Jul 20, 2010 8.218 8.627 8.085 8.453 1,161,314 -0.06(-0.72%)
Jul 19, 2010 7.779 8.642 7.666 8.514 3,935,666 -0.49(-5.45%)
Jul 16, 2010 9.348 9.404 8.882 9.005 742,698 -0.41(-4.34%)
Jul 15, 2010 9.394 9.445 9.199 9.414 147,229 +0.04(+0.38%)
Jul 14, 2010 9.383 9.450 9.286 9.378 140,925 -0.02(-0.22%)
Jul 13, 2010 9.302 9.455 9.062 9.399 322,723 +0.21(+2.28%)
Jul 12, 2010 9.210 9.424 9.092 9.189 243,885 -0.08(-0.88%)
Jul 09, 2010 9.138 9.302 8.928 9.271 262,532 +0.16(+1.80%)
Jul 08, 2010 9.046 9.153 8.918 9.107 314,872 +0.14(+1.54%)
Jul 07, 2010 8.847 9.051 8.704 8.969 386,895 +0.12(+1.39%)
Jul 06, 2010 9.220 9.240 8.806 8.847 439,317 -0.27(-2.97%)
Jul 02, 2010 9.164 9.194 8.995 9.118 196,238 -0.04(-0.39%)
Jul 01, 2010 9.066 9.194 8.913 9.153 423,288 +0.06(+0.62%)
Jun 30, 2010 8.867 9.199 8.867 9.097 592,680 +0.24(+2.65%)
Jun 29, 2010 8.944 9.087 8.816 8.862 462,622 -0.20(-2.20%)
Jun 25, 2010 9.046 9.133 8.918 9.061 560,982 +0.06(+0.68%)
Jun 24, 2010 8.862 9.046 8.729 9.000 438,430 +0.08(+0.92%)
Jun 23, 2010 8.862 8.954 8.842 8.918 215,014 +0.03(+0.29%)
Jun 22, 2010 9.026 9.087 8.867 8.893 349,691 -0.09(-1.02%)
Jun 21, 2010 8.969 9.087 8.816 8.985 525,316 +0.06(+0.69%)
Jun 18, 2010 9.097 9.276 8.877 8.923 883,846 -0.18(-2.02%)
Jun 17, 2010 9.240 9.322 9.107 9.107 303,449 -0.13(-1.44%)
Jun 16, 2010 9.215 9.353 9.210 9.240 478,601 -0.01(-0.11%)
Jun 15, 2010 9.204 9.368 9.158 9.250 440,845 +0.06(+0.67%)
Jun 14, 2010 9.342 9.450 9.158 9.189 212,909 -0.08(-0.88%)
Jun 11, 2010 9.112 9.314 9.082 9.271 418,629 +0.12(+1.34%)
Jun 10, 2010 9.220 9.455 8.959 9.148 589,184 +0.03(+0.28%)
Jun 09, 2010 9.353 9.521 8.995 9.123 487,597 -0.20(-2.19%)
Jun 08, 2010 9.276 9.424 9.077 9.327 689,514 +0.07(+0.77%)
Jun 07, 2010 9.649 9.649 9.245 9.256 545,965 -0.46(-4.73%)
Jun 04, 2010 9.807 9.945 9.649 9.715 469,060 -0.25(-2.51%)
Jun 03, 2010 9.726 10.02 9.659 9.966 506,233 +0.20(+2.09%)
Jun 02, 2010 9.864 9.884 9.480 9.761 719,928 -0.13(-1.29%)
Jun 01, 2010 10.07 10.22 9.864 9.889 412,453 -0.19(-1.88%)
May 28, 2010 10.50 10.45 10.07 10.08 438,675 -0.42(-4.04%)
May 27, 2010 10.27 10.55 10.27 10.50 308,022 +0.37(+3.68%)
May 26, 2010 10.12 10.41 10.05 10.13 316,283 +0.04(+0.35%)
May 25, 2010 10.13 10.22 9.864 10.09 859,920 -0.20(-1.98%)
May 24, 2010 10.44 10.59 10.30 10.30 149,358 -0.14(-1.37%)
May 21, 2010 10.11 10.50 10.10 10.44 423,342 +0.22(+2.15%)
May 20, 2010 10.22 10.48 10.18 10.22 475,691 -0.29(-2.72%)
May 19, 2010 10.53 10.56 10.28 10.51 504,102 -0.11(-1.01%)
May 18, 2010 10.92 11.07 10.60 10.62 413,972 -0.12(-1.14%)
May 17, 2010 10.59 10.74 10.41 10.74 470,698 +0.21(+1.99%)
May 14, 2010 10.30 10.54 10.22 10.53 559,016 +0.14(+1.38%)
May 13, 2010 10.81 10.89 10.33 10.38 399,686 -0.41(-3.79%)
May 12, 2010 10.73 10.86 10.15 10.79 1,176,797 +0.98(+10.00%)
May 11, 2010 9.970 10.21 9.719 9.813 1,074,692 -0.32(-3.16%)
May 10, 2010 10.17 11.02 10.07 10.13 1,481,432 -0.20(-1.92%)
May 07, 2010 10.35 10.64 10.24 10.33 841,221 -0.11(-1.07%)
May 06, 2010 10.85 10.92 10.25 10.44 745,481 -0.39(-3.57%)
May 05, 2010 10.71 10.98 10.55 10.83 648,843 -0.06(-0.56%)
May 04, 2010 10.88 10.93 10.57 10.89 805,053 -0.01(-0.09%)
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.