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 (%)
Sep 30, 2009 9.583 9.618 9.325 9.532 406,568 +0.00(+0.00%)
Sep 29, 2009 9.381 9.750 9.376 9.532 575,444 +0.13(+1.40%)
Sep 28, 2009 9.436 9.541 9.360 9.401 382,700 -0.03(-0.32%)
Sep 25, 2009 9.330 9.532 9.307 9.431 250,913 +0.07(+0.70%)
Sep 24, 2009 9.477 9.578 9.335 9.365 362,067 -0.13(-1.38%)
Sep 23, 2009 9.421 9.644 9.401 9.497 340,562 +0.07(+0.75%)
Sep 22, 2009 9.608 9.608 9.355 9.426 369,969 -0.11(-1.11%)
Sep 21, 2009 9.457 9.699 9.457 9.532 431,132 +0.05(+0.53%)
Sep 18, 2009 9.441 9.618 9.381 9.482 557,744 +0.12(+1.24%)
Sep 17, 2009 9.229 9.451 9.153 9.365 265,560 +0.10(+1.09%)
Sep 16, 2009 9.507 9.507 9.219 9.264 526,249 -0.16(-1.72%)
Sep 15, 2009 9.360 9.441 9.183 9.426 362,146 +0.02(+0.16%)
Sep 14, 2009 9.365 9.446 9.269 9.411 327,093 +0.03(+0.32%)
Sep 11, 2009 9.628 9.684 9.340 9.381 379,075 -0.29(-2.98%)
Sep 10, 2009 9.785 9.795 9.537 9.669 333,301 -0.07(-0.73%)
Sep 09, 2009 9.573 9.795 9.512 9.740 367,254 +0.22(+2.28%)
Sep 08, 2009 9.532 9.735 9.477 9.522 581,937 -0.02(-0.16%)
Sep 04, 2009 9.330 9.537 9.234 9.537 516,569 +0.24(+2.56%)
Sep 03, 2009 9.199 9.376 9.143 9.300 446,092 +0.10(+1.10%)
Sep 02, 2009 9.163 9.300 9.072 9.199 703,472 -0.01(-0.11%)
Sep 01, 2009 9.194 9.517 8.961 9.209 1,020,588 +0.06(+0.66%)
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%)
Aug 03, 2009 9.431 9.507 9.330 9.376 591,201 -0.01(-0.11%)
Jul 31, 2009 9.396 9.522 9.376 9.386 535,513 -0.01(-0.11%)
Jul 30, 2009 9.335 9.477 9.207 9.396 677,656 +0.13(+1.42%)
Jul 29, 2009 9.103 9.360 8.996 9.264 823,491 +0.08(+0.83%)
Jul 28, 2009 8.946 9.239 8.819 9.188 1,124,656 +0.21(+2.37%)
Jul 27, 2009 8.905 8.996 8.794 8.976 528,543 +0.00(+0.00%)
Jul 24, 2009 8.905 9.022 8.743 8.976 688,908 +0.05(+0.57%)
Jul 23, 2009 8.865 9.047 8.774 8.926 1,040,720 +0.03(+0.34%)
Jul 22, 2009 8.784 9.077 8.652 8.895 1,335,137 +0.04(+0.40%)
Jul 21, 2009 8.819 8.920 8.622 8.860 2,834,015 +0.24(+2.82%)
Jul 20, 2009 8.981 9.103 8.556 8.617 3,726,415 +0.20(+2.34%)
Jul 17, 2009 8.263 8.506 8.179 8.420 1,114,913 +0.18(+2.15%)
Jul 16, 2009 8.005 8.268 8.005 8.243 929,250 +0.23(+2.90%)
Jul 15, 2009 7.767 8.056 7.742 8.010 729,946 +0.29(+3.80%)
Jul 14, 2009 7.525 7.742 7.403 7.717 622,694 +0.17(+2.21%)
Jul 13, 2009 7.343 7.565 7.237 7.550 512,084 +0.26(+3.54%)
Jul 10, 2009 7.272 7.383 7.237 7.292 368,160 +0.03(+0.35%)
Jul 09, 2009 7.459 7.499 7.262 7.267 449,509 -0.14(-1.84%)
Jul 08, 2009 7.353 7.464 7.287 7.403 670,830 +0.10(+1.31%)
Jul 07, 2009 7.282 7.378 7.267 7.307 881,405 +0.01(+0.14%)
Jul 06, 2009 7.363 7.489 7.262 7.297 693,391 -0.03(-0.35%)
Jul 02, 2009 7.494 7.565 7.307 7.322 833,287 -0.24(-3.21%)
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.