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, 2014 9.297 9.378 9.196 9.250 477,571 -0.07(-0.80%)
Jul 30, 2014 9.284 9.337 9.184 9.324 264,838 +0.11(+1.16%)
Jul 29, 2014 9.264 9.321 9.224 9.217 262,605 -0.02(-0.22%)
Jul 28, 2014 9.357 9.425 9.211 9.237 325,522 -0.13(-1.35%)
Jul 25, 2014 9.277 9.449 9.221 9.364 243,961 +0.06(+0.61%)
Jul 24, 2014 9.511 9.570 9.291 9.307 347,247 -0.19(-2.00%)
Jul 23, 2014 9.471 9.571 9.392 9.498 327,826 +0.03(+0.35%)
Jul 22, 2014 9.431 9.568 9.251 9.464 574,226 +0.05(+0.57%)
Jul 21, 2014 8.777 9.438 8.771 9.411 1,096,331 +0.39(+4.36%)
Jul 18, 2014 8.824 9.137 8.804 9.017 485,246 +0.19(+2.11%)
Jul 17, 2014 8.911 8.924 8.777 8.831 266,603 -0.11(-1.19%)
Jul 16, 2014 9.091 9.111 8.917 8.937 211,668 -0.11(-1.18%)
Jul 15, 2014 9.017 9.051 8.904 9.044 171,324 +0.00(+0.00%)
Jul 14, 2014 9.037 9.131 8.984 9.044 204,347 +0.08(+0.89%)
Jul 11, 2014 8.904 8.977 8.851 8.964 136,802 +0.05(+0.52%)
Jul 10, 2014 8.871 8.991 8.857 8.917 178,268 -0.12(-1.33%)
Jul 09, 2014 9.037 9.147 9.004 9.037 130,947 +0.03(+0.30%)
Jul 08, 2014 9.071 9.104 8.944 9.011 231,834 -0.07(-0.81%)
Jul 07, 2014 9.177 9.177 9.071 9.084 230,836 -0.11(-1.16%)
Jul 03, 2014 9.217 9.191 9.191 9.191 248,889 +0.18(+2.00%)
Jul 02, 2014 8.924 9.071 8.877 9.011 280,801 +0.09(+0.97%)
Jul 01, 2014 9.004 9.137 8.897 8.924 309,503 -0.07(-0.74%)
Jun 30, 2014 8.871 8.991 8.791 8.991 272,222 +0.14(+1.58%)
Jun 27, 2014 8.691 8.851 8.691 8.851 287,802 +0.15(+1.76%)
Jun 26, 2014 8.757 8.857 8.677 8.697 327,898 -0.08(-0.91%)
Jun 25, 2014 8.704 8.824 8.691 8.777 134,111 +0.01(+0.15%)
Jun 24, 2014 8.777 8.897 8.731 8.764 283,064 -0.05(-0.53%)
Jun 23, 2014 8.824 8.884 8.791 8.811 246,015 -0.03(-0.30%)
Jun 20, 2014 8.957 8.957 8.811 8.837 236,197 -0.07(-0.82%)
Jun 19, 2014 9.011 9.057 8.844 8.911 145,895 -0.02(-0.22%)
Jun 18, 2014 8.937 9.004 8.784 8.931 163,607 +0.03(+0.30%)
Jun 17, 2014 8.831 8.931 8.831 8.904 158,940 +0.03(+0.30%)
Jun 16, 2014 8.817 8.911 8.746 8.877 287,620 +0.01(+0.08%)
Jun 13, 2014 8.977 9.004 8.831 8.871 174,645 -0.08(-0.89%)
Jun 12, 2014 9.004 9.124 8.857 8.951 140,547 -0.10(-1.11%)
Jun 11, 2014 9.204 9.204 8.931 9.051 236,266 -0.15(-1.67%)
Jun 10, 2014 9.157 9.244 9.131 9.204 221,185 +0.07(+0.73%)
Jun 06, 2014 9.171 9.211 9.051 9.137 264,370 -0.02(-0.22%)
Jun 05, 2014 8.944 9.171 8.844 9.157 366,566 +0.24(+2.69%)
Jun 04, 2014 8.784 8.931 8.764 8.917 184,992 +0.06(+0.68%)
Jun 03, 2014 8.897 8.944 8.757 8.857 273,303 -0.03(-0.38%)
Jun 02, 2014 8.997 9.057 8.811 8.891 255,701 +0.02(+0.23%)
May 30, 2014 8.944 9.071 8.864 8.871 220,444 -0.06(-0.67%)
May 29, 2014 9.024 9.051 8.904 8.931 235,482 -0.03(-0.37%)
May 28, 2014 9.111 9.111 8.891 8.964 240,282 -0.03(-0.30%)
May 27, 2014 8.971 9.124 8.924 8.991 297,672 +0.06(+0.67%)
May 23, 2014 9.017 8.931 8.931 8.931 380,981 -0.03(-0.30%)
May 22, 2014 8.804 9.004 8.766 8.957 171,155 +0.19(+2.21%)
May 21, 2014 8.871 8.945 8.617 8.764 698,981 -0.11(-1.20%)
May 20, 2014 9.004 9.030 8.751 8.871 385,167 -0.11(-1.26%)
May 19, 2014 8.824 9.044 8.824 8.984 361,326 +0.08(+0.90%)
May 16, 2014 8.724 8.911 8.680 8.904 356,009 +0.17(+1.99%)
May 15, 2014 8.557 8.751 8.530 8.731 352,981 +0.18(+2.11%)
May 14, 2014 8.697 8.771 8.524 8.550 349,065 -0.22(-2.51%)
May 13, 2014 8.817 8.850 8.586 8.771 377,365 -0.01(-0.15%)
May 12, 2014 8.613 8.797 8.514 8.784 447,428 +0.22(+2.62%)
May 09, 2014 8.296 8.560 8.296 8.560 385,564 +0.24(+2.93%)
May 08, 2014 8.448 8.547 8.303 8.316 338,305 -0.10(-1.17%)
May 07, 2014 8.474 8.577 8.283 8.415 517,005 -0.05(-0.62%)
May 06, 2014 8.580 8.605 8.422 8.468 493,541 -0.11(-1.23%)
May 05, 2014 8.264 8.711 8.119 8.573 1,174,334 +0.24(+2.84%)
May 02, 2014 8.474 8.540 8.323 8.336 715,704 -0.14(-1.63%)
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.