Skip to main content

Petmed Express Inc (NQ: PETS )

4.790 -0.050 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 7.739 7.921 7.739 7.827 539,177 +0.09(+1.21%)
Jan 28, 2011 7.931 8.040 7.708 7.734 700,523 -0.23(-2.93%)
Jan 27, 2011 7.936 8.056 7.869 7.967 969,964 +0.04(+0.46%)
Jan 26, 2011 7.724 7.952 7.718 7.931 801,261 +0.20(+2.55%)
Jan 25, 2011 7.718 8.009 7.677 7.734 1,585,916 +0.00(+0.00%)
Jan 24, 2011 8.050 8.170 7.677 7.734 1,710,708 -0.37(-4.61%)
Jan 21, 2011 8.107 8.190 8.040 8.107 804,916 +0.02(+0.19%)
Jan 20, 2011 8.061 8.180 8.056 8.092 638,239 -0.01(-0.06%)
Jan 19, 2011 8.190 8.190 8.040 8.097 850,512 -0.08(-1.00%)
Jan 18, 2011 8.196 8.227 8.113 8.179 473,836 -0.02(-0.21%)
Jan 14, 2011 8.102 8.222 8.082 8.196 501,892 +0.10(+1.22%)
Jan 13, 2011 8.092 8.196 8.071 8.097 238,261 +0.04(+0.52%)
Jan 12, 2011 8.128 8.196 8.045 8.056 308,827 -0.06(-0.77%)
Jan 11, 2011 8.190 8.253 8.045 8.118 572,858 -0.07(-0.82%)
Jan 10, 2011 8.102 8.263 8.097 8.185 553,462 +0.10(+1.28%)
Jan 07, 2011 8.196 8.201 8.066 8.082 517,558 -0.12(-1.45%)
Jan 06, 2011 8.351 8.351 8.159 8.201 573,502 -0.17(-1.98%)
Jan 05, 2011 8.299 8.408 8.248 8.367 712,200 +0.08(+1.00%)
Jan 04, 2011 9.223 9.223 8.248 8.284 1,924,740 -1.00(-10.73%)
Jan 03, 2011 9.306 9.358 9.129 9.280 483,648 +0.04(+0.45%)
Dec 31, 2010 9.446 9.524 9.186 9.238 234,849 -0.23(-2.41%)
Dec 30, 2010 9.477 9.596 9.399 9.466 149,850 -0.04(-0.44%)
Dec 29, 2010 9.338 9.622 9.338 9.508 165,999 -0.08(-0.81%)
Dec 28, 2010 9.648 9.700 9.549 9.586 324,365 -0.06(-0.59%)
Dec 27, 2010 9.518 9.669 9.482 9.643 116,841 +0.08(+0.87%)
Dec 23, 2010 9.695 9.695 9.478 9.560 105,478 -0.12(-1.29%)
Dec 22, 2010 9.726 9.747 9.643 9.684 169,728 -0.04(-0.43%)
Dec 21, 2010 9.747 9.788 9.684 9.726 228,609 -0.03(-0.27%)
Dec 20, 2010 9.596 9.783 9.544 9.752 358,517 +0.18(+1.90%)
Dec 17, 2010 9.466 9.570 9.441 9.570 683,259 +0.08(+0.82%)
Dec 16, 2010 9.461 9.513 9.430 9.492 404,645 +0.04(+0.38%)
Dec 15, 2010 9.368 9.508 9.368 9.456 334,839 +0.05(+0.55%)
Dec 14, 2010 9.415 9.441 9.352 9.404 517,818 +0.03(+0.33%)
Dec 13, 2010 9.466 9.466 9.290 9.373 271,000 -0.08(-0.82%)
Dec 10, 2010 9.482 9.549 9.383 9.451 376,277 +0.07(+0.77%)
Dec 09, 2010 9.368 9.409 9.259 9.378 180,175 +0.03(+0.33%)
Dec 08, 2010 9.177 9.430 9.177 9.347 388,432 -0.04(-0.44%)
Dec 07, 2010 9.425 9.466 9.337 9.389 330,182 +0.05(+0.50%)
Dec 06, 2010 9.275 9.394 9.269 9.342 429,620 +0.02(+0.17%)
Dec 03, 2010 9.176 9.337 9.129 9.326 418,628 +0.09(+1.01%)
Dec 02, 2010 9.207 9.269 9.134 9.233 355,743 +0.01(+0.11%)
Dec 01, 2010 9.285 9.326 9.192 9.223 633,231 +0.03(+0.28%)
Nov 30, 2010 9.103 9.254 9.103 9.197 455,033 +0.01(+0.06%)
Nov 29, 2010 9.026 9.254 9.005 9.192 395,970 +0.19(+2.07%)
Nov 26, 2010 8.989 9.057 8.922 9.005 69,803 -0.06(-0.63%)
Nov 24, 2010 9.077 9.062 9.062 9.062 453,796 +0.03(+0.34%)
Nov 23, 2010 8.963 9.052 8.927 9.031 282,739 +0.04(+0.40%)
Nov 22, 2010 8.823 9.034 8.777 8.994 254,669 +0.12(+1.34%)
Nov 19, 2010 8.709 8.896 8.662 8.875 164,881 +0.13(+1.48%)
Nov 18, 2010 9.114 9.114 8.662 8.745 516,677 -0.29(-3.16%)
Nov 17, 2010 9.129 9.129 8.948 9.031 367,451 -0.08(-0.91%)
Nov 16, 2010 8.865 9.129 8.818 9.114 401,063 +0.19(+2.09%)
Nov 15, 2010 8.891 9.062 8.891 8.927 249,603 +0.04(+0.41%)
Nov 12, 2010 8.922 9.098 8.813 8.891 504,976 -0.12(-1.38%)
Nov 11, 2010 9.077 9.155 8.948 9.015 301,160 -0.09(-1.03%)
Nov 10, 2010 8.891 9.129 8.803 9.109 342,635 +0.27(+3.11%)
Nov 09, 2010 8.911 8.994 8.818 8.834 211,915 -0.03(-0.38%)
Nov 08, 2010 8.667 8.878 8.625 8.867 265,163 +0.19(+2.14%)
Nov 05, 2010 8.543 8.806 8.538 8.682 315,872 +0.11(+1.26%)
Nov 04, 2010 8.476 8.630 8.383 8.574 374,200 +0.25(+3.03%)
Nov 03, 2010 8.316 8.486 8.162 8.322 315,813 +0.03(+0.37%)
Nov 02, 2010 8.182 8.383 8.182 8.291 354,773 +0.20(+2.42%)
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.