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

Petmed Express Inc (NQ: PETS )

4.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 29, 2010 9.554 9.716 9.307 9.307 594,301 -0.25(-2.64%)
Jan 28, 2010 9.620 9.716 9.494 9.559 491,819 -0.06(-0.58%)
Jan 27, 2010 9.483 9.635 9.483 9.615 589,412 +0.07(+0.74%)
Jan 26, 2010 9.504 9.595 9.499 9.544 353,348 -0.01(-0.11%)
Jan 25, 2010 9.605 9.650 9.403 9.554 496,800 +0.01(+0.11%)
Jan 22, 2010 9.761 9.822 9.539 9.544 591,731 -0.19(-1.97%)
Jan 21, 2010 9.680 9.832 9.595 9.736 807,687 +0.10(+1.00%)
Jan 20, 2010 9.382 9.660 9.352 9.640 1,102,209 +0.27(+2.86%)
Jan 19, 2010 9.342 9.569 9.322 9.372 1,745,802 +0.24(+2.60%)
Jan 15, 2010 9.271 9.135 9.135 9.135 802,411 -0.09(-0.99%)
Jan 14, 2010 9.206 9.337 9.170 9.226 440,760 +0.06(+0.66%)
Jan 13, 2010 9.095 9.221 9.074 9.165 441,344 +0.10(+1.06%)
Jan 12, 2010 9.004 9.100 8.943 9.069 427,446 +0.04(+0.39%)
Jan 11, 2010 9.090 9.155 8.968 9.034 478,417 +0.00(+0.00%)
Jan 08, 2010 9.054 9.140 8.951 9.034 644,175 -0.03(-0.28%)
Jan 07, 2010 9.064 9.155 9.009 9.059 436,245 +0.01(+0.11%)
Jan 06, 2010 9.019 9.160 8.958 9.049 394,249 +0.05(+0.56%)
Jan 05, 2010 9.014 9.079 8.837 8.999 1,804,193 -0.02(-0.17%)
Jan 04, 2010 8.979 9.115 8.948 9.014 828,205 +0.10(+1.08%)
Dec 31, 2009 8.999 8.918 8.918 8.918 1,304,018 -0.08(-0.90%)
Dec 30, 2009 9.059 9.090 8.963 8.999 752,546 -0.06(-0.67%)
Dec 29, 2009 9.059 9.085 9.039 9.059 325,479 +0.01(+0.06%)
Dec 28, 2009 9.140 9.201 9.019 9.054 240,418 -0.09(-0.99%)
Dec 24, 2009 9.079 9.180 8.994 9.145 327,347 +0.06(+0.67%)
Dec 23, 2009 9.120 9.216 9.014 9.085 518,743 -0.07(-0.72%)
Dec 22, 2009 9.135 9.226 9.120 9.150 284,887 +0.07(+0.78%)
Dec 21, 2009 9.231 9.231 9.019 9.079 469,078 -0.10(-1.10%)
Dec 18, 2009 8.963 9.191 8.928 9.180 1,060,223 +0.23(+2.54%)
Dec 17, 2009 9.266 9.276 8.878 8.953 892,538 -0.32(-3.48%)
Dec 16, 2009 9.261 9.496 9.231 9.276 1,014,643 +0.06(+0.60%)
Dec 15, 2009 9.135 9.266 9.135 9.221 769,774 +0.10(+1.05%)
Dec 14, 2009 9.059 9.130 9.014 9.125 457,949 +0.11(+1.23%)
Dec 11, 2009 8.999 9.049 8.943 9.014 391,748 +0.05(+0.56%)
Dec 10, 2009 8.938 9.079 8.908 8.963 979,380 +0.06(+0.68%)
Dec 09, 2009 8.787 8.913 8.756 8.903 374,481 +0.10(+1.09%)
Dec 08, 2009 8.842 8.898 8.771 8.807 432,379 -0.10(-1.13%)
Dec 07, 2009 8.857 8.938 8.842 8.908 231,909 +0.07(+0.74%)
Dec 04, 2009 8.686 8.852 8.670 8.842 581,469 +0.22(+2.52%)
Dec 03, 2009 8.585 8.665 8.529 8.625 536,407 +0.06(+0.65%)
Dec 02, 2009 8.332 8.625 8.332 8.569 565,605 +0.25(+2.97%)
Dec 01, 2009 8.347 8.408 8.272 8.322 622,372 +0.03(+0.37%)
Nov 30, 2009 8.312 8.362 8.130 8.292 515,864 -0.06(-0.67%)
Nov 27, 2009 8.327 8.519 8.241 8.347 150,697 -0.13(-1.49%)
Nov 25, 2009 8.393 8.524 8.373 8.474 296,886 +0.07(+0.78%)
Nov 24, 2009 8.383 8.418 8.272 8.408 324,054 +0.03(+0.36%)
Nov 23, 2009 8.287 8.423 8.287 8.378 367,380 +0.17(+2.09%)
Nov 20, 2009 8.211 8.307 8.140 8.206 340,195 -0.02(-0.25%)
Nov 19, 2009 8.357 8.413 8.186 8.226 512,842 -0.20(-2.34%)
Nov 18, 2009 8.418 8.494 8.246 8.423 653,866 +0.02(+0.24%)
Nov 17, 2009 8.297 8.463 8.206 8.403 520,765 +0.11(+1.28%)
Nov 16, 2009 8.221 8.357 8.150 8.297 684,291 +0.15(+1.80%)
Nov 13, 2009 8.070 8.165 8.064 8.150 816,018 +0.07(+0.88%)
Nov 12, 2009 8.231 8.254 8.064 8.080 624,685 -0.14(-1.66%)
Nov 11, 2009 8.332 8.357 8.135 8.216 596,159 -0.04(-0.49%)
Nov 10, 2009 8.282 8.362 8.221 8.256 545,630 -0.03(-0.30%)
Nov 09, 2009 8.251 8.302 8.201 8.282 407,180 +0.08(+0.99%)
Nov 06, 2009 8.029 8.251 8.029 8.201 435,330 +0.15(+1.82%)
Nov 05, 2009 7.958 8.105 7.903 8.054 785,549 +0.12(+1.53%)
Nov 04, 2009 7.964 8.080 7.913 7.933 719,790 -0.01(-0.06%)
Nov 03, 2009 7.999 8.090 7.878 7.938 1,090,036 -0.07(-0.82%)
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.