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, 2011 4.818 4.989 4.791 4.802 325,969 -0.09(-1.75%)
Sep 29, 2011 4.903 4.930 4.695 4.887 318,316 +0.06(+1.22%)
Sep 28, 2011 4.919 5.026 4.802 4.829 305,843 -0.09(-1.74%)
Sep 27, 2011 5.079 5.101 4.866 4.914 556,849 -0.10(-1.92%)
Sep 26, 2011 4.877 5.069 4.877 5.010 398,989 +0.15(+3.19%)
Sep 23, 2011 4.685 4.919 4.589 4.855 466,000 +0.10(+2.13%)
Sep 22, 2011 4.770 4.855 4.722 4.754 706,653 -0.11(-2.20%)
Sep 21, 2011 5.186 5.186 4.855 4.861 898,716 -0.29(-5.60%)
Sep 20, 2011 5.250 5.304 5.117 5.149 342,022 -0.07(-1.33%)
Sep 19, 2011 5.159 5.245 5.101 5.218 305,596 +0.00(+0.00%)
Sep 16, 2011 5.362 5.362 5.197 5.218 569,246 -0.11(-2.10%)
Sep 15, 2011 5.405 5.501 5.288 5.330 1,052,442 -0.03(-0.60%)
Sep 14, 2011 5.149 5.421 5.053 5.362 424,394 +0.22(+4.36%)
Sep 13, 2011 5.133 5.202 5.063 5.138 287,066 +0.03(+0.52%)
Sep 12, 2011 5.047 5.175 4.999 5.111 387,226 -0.01(-0.21%)
Sep 09, 2011 5.229 5.288 5.095 5.122 274,087 -0.15(-2.83%)
Sep 08, 2011 5.314 5.448 5.250 5.272 319,681 -0.06(-1.20%)
Sep 07, 2011 5.245 5.336 5.186 5.336 226,095 +0.18(+3.41%)
Sep 06, 2011 5.079 5.170 5.037 5.159 262,296 -0.02(-0.31%)
Sep 02, 2011 5.245 5.272 5.138 5.175 509,465 -0.13(-2.41%)
Sep 01, 2011 5.410 5.480 5.263 5.304 324,466 -0.10(-1.88%)
Aug 31, 2011 5.549 5.549 5.266 5.405 596,088 -0.11(-1.94%)
Aug 30, 2011 5.720 5.720 5.448 5.512 591,605 +0.01(+0.19%)
Aug 29, 2011 5.394 5.557 5.373 5.501 483,567 +0.17(+3.10%)
Aug 26, 2011 5.288 5.368 5.191 5.336 229,101 +0.04(+0.70%)
Aug 25, 2011 5.490 5.544 5.298 5.298 227,628 -0.17(-3.12%)
Aug 24, 2011 5.373 5.480 5.309 5.469 318,348 +0.11(+1.99%)
Aug 23, 2011 5.400 5.400 5.320 5.362 302,700 -0.03(-0.59%)
Aug 22, 2011 5.384 5.416 5.239 5.394 491,729 +0.12(+2.33%)
Aug 19, 2011 5.266 5.357 5.223 5.272 495,080 -0.04(-0.80%)
Aug 18, 2011 5.277 5.416 5.111 5.314 990,356 -0.07(-1.29%)
Aug 17, 2011 5.293 5.405 5.255 5.384 301,857 +0.11(+2.13%)
Aug 16, 2011 5.314 5.346 5.175 5.272 311,997 -0.08(-1.50%)
Aug 15, 2011 5.384 5.384 5.293 5.352 267,148 -0.02(-0.40%)
Aug 12, 2011 5.453 5.480 5.309 5.373 240,853 -0.04(-0.69%)
Aug 11, 2011 5.090 5.501 5.074 5.410 805,125 +0.36(+7.19%)
Aug 10, 2011 5.384 5.389 5.026 5.047 749,865 -0.42(-7.66%)
Aug 09, 2011 5.371 5.593 5.118 5.466 962,635 +0.35(+6.91%)
Aug 08, 2011 5.392 5.424 5.108 5.113 892,027 -0.35(-6.37%)
Aug 05, 2011 5.645 5.735 5.403 5.461 572,478 -0.15(-2.72%)
Aug 04, 2011 5.640 5.804 5.598 5.614 656,427 -0.08(-1.48%)
Aug 03, 2011 5.735 5.740 5.593 5.698 431,042 -0.03(-0.46%)
Aug 02, 2011 5.698 5.914 5.674 5.725 462,333 +0.02(+0.37%)
Aug 01, 2011 5.925 6.030 5.667 5.703 694,636 -0.08(-1.37%)
Jul 29, 2011 5.872 5.898 5.667 5.783 325,402 -0.13(-2.14%)
Jul 28, 2011 6.020 6.057 5.898 5.909 349,054 -0.10(-1.67%)
Jul 27, 2011 5.962 6.051 5.888 6.009 514,740 +0.05(+0.88%)
Jul 26, 2011 5.946 6.051 5.883 5.956 250,699 +0.00(+0.00%)
Jul 25, 2011 5.888 6.041 5.804 5.956 335,700 +0.01(+0.18%)
Jul 22, 2011 5.909 5.988 5.893 5.946 213,889 +0.04(+0.71%)
Jul 21, 2011 5.925 6.030 5.898 5.904 537,420 +0.02(+0.36%)
Jul 20, 2011 5.751 5.972 5.746 5.883 700,765 +0.14(+2.39%)
Jul 19, 2011 5.698 5.851 5.656 5.746 1,185,063 +0.07(+1.30%)
Jul 18, 2011 5.877 6.009 5.630 5.672 1,895,442 -0.43(-7.08%)
Jul 15, 2011 6.141 6.157 6.099 6.104 716,092 -0.06(-0.94%)
Jul 14, 2011 6.204 6.289 6.141 6.162 464,408 -0.05(-0.76%)
Jul 13, 2011 6.368 6.387 6.194 6.210 427,068 -0.12(-1.91%)
Jul 12, 2011 6.199 6.405 6.188 6.331 953,151 +0.12(+1.87%)
Jul 11, 2011 6.183 6.331 6.120 6.215 790,308 -0.26(-3.99%)
Jul 08, 2011 6.262 6.584 6.241 6.473 498,486 +0.17(+2.76%)
Jul 07, 2011 6.094 6.405 6.056 6.299 854,142 +0.19(+3.11%)
Jul 06, 2011 6.215 6.231 6.109 6.109 487,513 -0.13(-2.03%)
Jul 05, 2011 6.194 6.336 6.167 6.236 553,541 +0.07(+1.11%)
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.