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

Petmed Express Inc (NQ: PETS )

4.330 -0.290 (-6.28%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 21, 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 (%)
Aug 31, 2009 9.148 9.209 9.052 9.148 317,325 -0.01(-0.11%)
Aug 28, 2009 9.173 9.269 9.123 9.158 351,199 -0.01(-0.11%)
Aug 27, 2009 9.204 9.274 9.113 9.168 662,198 -0.10(-1.09%)
Aug 26, 2009 9.123 9.300 9.103 9.269 623,930 +0.08(+0.83%)
Aug 25, 2009 9.022 9.204 8.954 9.194 546,573 +0.25(+2.77%)
Aug 24, 2009 8.961 9.006 8.850 8.946 314,540 -0.01(-0.06%)
Aug 21, 2009 9.133 9.133 8.875 8.951 594,634 -0.15(-1.67%)
Aug 20, 2009 9.113 9.118 8.936 9.103 250,059 -0.05(-0.55%)
Aug 19, 2009 8.936 9.239 8.936 9.153 334,731 +0.11(+1.23%)
Aug 18, 2009 8.905 9.072 8.647 9.042 369,135 +0.14(+1.53%)
Aug 17, 2009 8.835 8.920 8.799 8.905 354,774 -0.13(-1.45%)
Aug 14, 2009 9.219 9.295 8.976 9.037 388,231 -0.16(-1.76%)
Aug 13, 2009 9.355 9.376 9.072 9.199 467,300 -0.06(-0.66%)
Aug 12, 2009 9.143 9.406 9.113 9.259 389,412 +0.08(+0.83%)
Aug 11, 2009 9.148 9.300 9.113 9.183 406,056 -0.01(-0.06%)
Aug 10, 2009 9.264 9.355 9.128 9.188 724,516 -0.16(-1.73%)
Aug 07, 2009 9.097 9.401 9.057 9.350 821,215 +0.29(+3.24%)
Aug 06, 2009 9.274 9.274 8.875 9.057 511,657 -0.15(-1.59%)
Aug 05, 2009 9.355 9.462 9.118 9.204 783,803 -0.21(-2.26%)
Aug 04, 2009 9.416 9.492 9.280 9.416 590,096 +0.04(+0.43%)
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.