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

Petmed Express Inc (NQ: PETS )

4.265 +0.105 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2009 7.625 7.751 7.575 7.590 567,151 +0.01(+0.07%)
Jun 29, 2009 7.565 7.645 7.474 7.585 423,379 -0.01(-0.13%)
Jun 26, 2009 7.312 7.645 7.307 7.595 1,294,107 +0.19(+2.59%)
Jun 25, 2009 7.383 7.544 7.358 7.403 727,810 -0.05(-0.68%)
Jun 24, 2009 7.388 7.595 7.352 7.453 723,263 +0.15(+2.07%)
Jun 23, 2009 7.211 7.358 7.211 7.302 711,740 +0.09(+1.26%)
Jun 22, 2009 7.181 7.262 7.176 7.211 594,695 -0.02(-0.28%)
Jun 19, 2009 7.342 7.408 7.231 7.231 982,887 -0.02(-0.21%)
Jun 18, 2009 7.383 7.398 7.186 7.246 1,306,339 -0.13(-1.78%)
Jun 17, 2009 7.368 7.494 7.226 7.378 510,571 +0.03(+0.41%)
Jun 16, 2009 7.524 7.524 7.317 7.347 873,820 -0.14(-1.89%)
Jun 15, 2009 7.322 7.524 7.176 7.489 1,348,150 +0.16(+2.21%)
Jun 12, 2009 7.373 7.428 7.297 7.327 833,054 -0.11(-1.49%)
Jun 11, 2009 7.459 7.560 7.393 7.438 557,856 -0.01(-0.14%)
Jun 10, 2009 7.575 7.731 7.337 7.448 991,539 -0.14(-1.80%)
Jun 09, 2009 7.676 7.701 7.544 7.585 557,343 -0.09(-1.18%)
Jun 08, 2009 7.746 7.792 7.610 7.676 411,741 -0.12(-1.49%)
Jun 05, 2009 7.827 7.827 7.645 7.792 461,794 -0.05(-0.58%)
Jun 04, 2009 7.832 7.857 7.681 7.837 546,194 +0.01(+0.06%)
Jun 03, 2009 7.777 7.847 7.575 7.832 982,752 +0.06(+0.78%)
Jun 02, 2009 7.539 7.822 7.403 7.772 1,519,804 +0.27(+3.64%)
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.