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

Petmed Express Inc (NQ: PETS )

4.560 -0.020 (-0.44%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 20, 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 4.825 4.996 4.798 4.809 325,506 -0.09(-1.75%)
Sep 29, 2011 4.910 4.937 4.702 4.894 317,864 +0.06(+1.22%)
Sep 28, 2011 4.926 5.033 4.809 4.836 305,409 -0.09(-1.74%)
Sep 27, 2011 5.087 5.108 4.873 4.921 556,059 -0.10(-1.92%)
Sep 26, 2011 4.884 5.076 4.884 5.017 398,422 +0.15(+3.19%)
Sep 23, 2011 4.691 4.926 4.595 4.862 465,338 +0.10(+2.13%)
Sep 22, 2011 4.777 4.862 4.729 4.761 705,649 -0.11(-2.20%)
Sep 21, 2011 5.194 5.194 4.862 4.868 897,440 -0.29(-5.60%)
Sep 20, 2011 5.258 5.311 5.124 5.156 341,536 -0.07(-1.33%)
Sep 19, 2011 5.167 5.252 5.108 5.226 305,162 +0.00(+0.00%)
Sep 16, 2011 5.370 5.370 5.204 5.226 568,437 -0.11(-2.10%)
Sep 15, 2011 5.413 5.509 5.295 5.338 1,050,948 -0.03(-0.60%)
Sep 14, 2011 5.156 5.429 5.060 5.370 423,791 +0.22(+4.36%)
Sep 13, 2011 5.140 5.210 5.071 5.145 286,658 +0.03(+0.52%)
Sep 12, 2011 5.055 5.183 5.006 5.119 386,676 -0.01(-0.21%)
Sep 09, 2011 5.236 5.295 5.103 5.129 273,697 -0.15(-2.83%)
Sep 08, 2011 5.322 5.455 5.258 5.279 319,227 -0.06(-1.20%)
Sep 07, 2011 5.252 5.343 5.194 5.343 225,774 +0.18(+3.41%)
Sep 06, 2011 5.087 5.177 5.044 5.167 261,923 -0.02(-0.31%)
Sep 02, 2011 5.252 5.279 5.145 5.183 508,742 -0.13(-2.41%)
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.