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

Petmed Express Inc (NQ: PETS )

4.230 -0.030 (-0.70%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 9, 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 9.310 9.391 9.209 9.263 476,893 -0.07(-0.80%)
Jul 30, 2014 9.297 9.351 9.197 9.337 264,462 +0.11(+1.16%)
Jul 29, 2014 9.277 9.334 9.237 9.231 262,232 -0.02(-0.22%)
Jul 28, 2014 9.371 9.439 9.224 9.251 325,060 -0.13(-1.35%)
Jul 25, 2014 9.291 9.462 9.234 9.377 243,615 +0.06(+0.61%)
Jul 24, 2014 9.524 9.583 9.304 9.321 346,754 -0.19(-2.00%)
Jul 23, 2014 9.484 9.585 9.406 9.511 327,361 +0.03(+0.35%)
Jul 22, 2014 9.444 9.581 9.264 9.478 573,411 +0.05(+0.57%)
Jul 21, 2014 8.790 9.451 8.783 9.424 1,094,774 +0.39(+4.36%)
Jul 18, 2014 8.836 9.150 8.816 9.030 484,557 +0.19(+2.11%)
Jul 17, 2014 8.923 8.937 8.790 8.843 266,224 -0.11(-1.19%)
Jul 16, 2014 9.104 9.124 8.930 8.950 211,368 -0.11(-1.18%)
Jul 15, 2014 9.030 9.064 8.917 9.057 171,081 +0.00(+0.00%)
Jul 14, 2014 9.050 9.144 8.997 9.057 204,057 +0.08(+0.89%)
Jul 11, 2014 8.917 8.990 8.864 8.977 136,608 +0.05(+0.52%)
Jul 10, 2014 8.883 9.003 8.870 8.930 178,014 -0.12(-1.33%)
Jul 09, 2014 9.050 9.160 9.017 9.050 130,761 +0.03(+0.30%)
Jul 08, 2014 9.084 9.117 8.957 9.023 231,505 -0.07(-0.81%)
Jul 07, 2014 9.190 9.190 9.084 9.097 230,508 -0.11(-1.16%)
Jul 03, 2014 9.231 9.204 9.204 9.204 248,536 +0.18(+2.00%)
Jul 02, 2014 8.937 9.084 8.890 9.023 280,403 +0.09(+0.97%)
Jul 01, 2014 9.017 9.150 8.910 8.937 309,064 -0.07(-0.74%)
Jun 30, 2014 8.883 9.003 8.803 9.003 271,836 +0.14(+1.58%)
Jun 27, 2014 8.703 8.863 8.703 8.863 287,393 +0.15(+1.76%)
Jun 26, 2014 8.770 8.870 8.690 8.710 327,433 -0.08(-0.91%)
Jun 25, 2014 8.716 8.836 8.703 8.790 133,920 +0.01(+0.15%)
Jun 24, 2014 8.790 8.910 8.743 8.776 282,662 -0.05(-0.53%)
Jun 23, 2014 8.836 8.897 8.803 8.823 245,666 -0.03(-0.30%)
Jun 20, 2014 8.970 8.970 8.823 8.850 235,862 -0.07(-0.82%)
Jun 19, 2014 9.023 9.070 8.856 8.923 145,688 -0.02(-0.22%)
Jun 18, 2014 8.950 9.017 8.796 8.943 163,375 +0.03(+0.30%)
Jun 17, 2014 8.843 8.943 8.843 8.917 158,714 +0.03(+0.30%)
Jun 16, 2014 8.830 8.923 8.758 8.890 287,212 +0.01(+0.08%)
Jun 13, 2014 8.990 9.017 8.843 8.883 174,397 -0.08(-0.89%)
Jun 12, 2014 9.017 9.137 8.870 8.963 140,348 -0.10(-1.11%)
Jun 11, 2014 9.217 9.217 8.943 9.064 235,931 -0.15(-1.67%)
Jun 10, 2014 9.170 9.257 9.144 9.217 220,871 +0.07(+0.73%)
Jun 06, 2014 9.184 9.224 9.064 9.150 263,995 -0.02(-0.22%)
Jun 05, 2014 8.957 9.184 8.856 9.170 366,046 +0.24(+2.69%)
Jun 04, 2014 8.796 8.943 8.776 8.930 184,729 +0.06(+0.68%)
Jun 03, 2014 8.910 8.957 8.770 8.870 272,915 -0.03(-0.38%)
Jun 02, 2014 9.010 9.070 8.823 8.903 255,338 +0.02(+0.23%)
May 30, 2014 8.957 9.084 8.877 8.883 220,131 -0.06(-0.67%)
May 29, 2014 9.037 9.064 8.917 8.943 235,148 -0.03(-0.37%)
May 28, 2014 9.124 9.124 8.903 8.977 239,940 -0.03(-0.30%)
May 27, 2014 8.983 9.137 8.937 9.003 297,249 +0.06(+0.67%)
May 23, 2014 9.030 8.943 8.943 8.943 380,440 -0.03(-0.30%)
May 22, 2014 8.816 9.017 8.779 8.970 170,912 +0.19(+2.21%)
May 21, 2014 8.883 8.958 8.629 8.776 697,989 -0.11(-1.20%)
May 20, 2014 9.017 9.043 8.763 8.883 384,620 -0.11(-1.26%)
May 19, 2014 8.836 9.057 8.836 8.997 360,813 +0.08(+0.90%)
May 16, 2014 8.736 8.923 8.692 8.917 355,504 +0.17(+1.99%)
May 15, 2014 8.569 8.763 8.543 8.743 352,480 +0.18(+2.11%)
May 14, 2014 8.710 8.783 8.536 8.563 348,569 -0.22(-2.51%)
May 13, 2014 8.829 8.862 8.598 8.783 376,829 -0.01(-0.15%)
May 12, 2014 8.625 8.809 8.526 8.796 446,793 +0.22(+2.62%)
May 09, 2014 8.308 8.572 8.308 8.572 385,017 +0.24(+2.93%)
May 08, 2014 8.460 8.559 8.315 8.328 337,825 -0.10(-1.17%)
May 07, 2014 8.486 8.589 8.295 8.427 516,271 -0.05(-0.62%)
May 06, 2014 8.592 8.618 8.434 8.480 492,840 -0.11(-1.23%)
May 05, 2014 8.275 8.724 8.130 8.585 1,172,667 +0.24(+2.84%)
May 02, 2014 8.486 8.552 8.335 8.348 714,687 -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.