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 (%)
Nov 30, 2011 5.069 5.069 4.988 5.036 710,144 +0.08(+1.64%)
Nov 29, 2011 4.961 5.015 4.901 4.955 187,242 -0.03(-0.54%)
Nov 28, 2011 4.939 4.993 4.851 4.982 378,041 +0.14(+2.96%)
Nov 25, 2011 4.896 4.939 4.815 4.839 259,553 -0.06(-1.16%)
Nov 23, 2011 4.896 4.963 4.874 4.896 256,679 -0.02(-0.44%)
Nov 22, 2011 4.966 4.977 4.869 4.918 193,141 -0.04(-0.87%)
Nov 21, 2011 5.020 5.063 4.901 4.961 265,746 -0.11(-2.13%)
Nov 18, 2011 5.128 5.139 5.053 5.069 228,370 -0.03(-0.53%)
Nov 17, 2011 5.134 5.155 5.069 5.096 193,314 -0.03(-0.63%)
Nov 16, 2011 5.215 5.253 5.112 5.128 192,444 -0.11(-2.06%)
Nov 15, 2011 5.150 5.269 5.126 5.236 457,576 +0.08(+1.57%)
Nov 14, 2011 5.236 5.269 5.094 5.155 313,967 -0.11(-2.05%)
Nov 11, 2011 5.247 5.285 5.220 5.263 196,754 +0.08(+1.46%)
Nov 10, 2011 5.263 5.263 5.177 5.188 182,640 +0.00(+0.00%)
Nov 09, 2011 5.231 5.285 5.177 5.188 286,589 -0.16(-3.03%)
Nov 08, 2011 5.323 5.388 5.199 5.350 749,432 +0.08(+1.49%)
Nov 07, 2011 5.282 5.330 5.229 5.272 356,369 -0.04(-0.70%)
Nov 04, 2011 5.272 5.357 5.234 5.309 286,091 -0.02(-0.40%)
Nov 03, 2011 5.314 5.346 5.175 5.330 477,583 +0.05(+1.01%)
Nov 02, 2011 5.223 5.304 5.170 5.277 259,081 +0.10(+1.96%)
Nov 01, 2011 5.202 5.293 5.154 5.175 350,086 -0.14(-2.71%)
Oct 31, 2011 5.410 5.452 5.304 5.320 415,838 -0.17(-3.11%)
Oct 28, 2011 5.634 5.736 5.480 5.490 369,702 -0.14(-2.46%)
Oct 27, 2011 5.485 5.640 5.421 5.629 946,237 +0.26(+4.87%)
Oct 26, 2011 5.373 5.490 5.298 5.368 785,140 +0.07(+1.41%)
Oct 25, 2011 5.159 5.554 5.159 5.293 992,885 +0.16(+3.12%)
Oct 24, 2011 4.962 5.442 4.962 5.133 2,026,351 +0.18(+3.55%)
Oct 21, 2011 5.021 5.063 4.909 4.957 286,286 +0.00(+0.00%)
Oct 20, 2011 4.941 5.026 4.823 4.957 211,377 +0.01(+0.22%)
Oct 19, 2011 4.983 5.042 4.909 4.946 234,293 -0.04(-0.86%)
Oct 18, 2011 4.957 5.026 4.829 4.989 600,315 +0.02(+0.43%)
Oct 17, 2011 5.111 5.213 4.951 4.967 231,095 -0.17(-3.32%)
Oct 14, 2011 5.106 5.149 5.037 5.138 208,024 +0.09(+1.69%)
Oct 13, 2011 4.973 5.063 4.951 5.053 176,569 +0.04(+0.85%)
Oct 12, 2011 5.042 5.058 4.935 5.010 447,372 +0.00(+0.00%)
Oct 11, 2011 4.983 5.031 4.925 5.010 340,001 -0.03(-0.53%)
Oct 10, 2011 4.941 5.042 4.893 5.037 317,063 +0.18(+3.62%)
Oct 07, 2011 5.122 5.138 4.845 4.861 426,889 -0.23(-4.61%)
Oct 06, 2011 5.069 5.191 4.946 5.095 1,617,951 +0.17(+3.35%)
Oct 05, 2011 4.909 4.978 4.850 4.930 363,935 +0.03(+0.65%)
Oct 04, 2011 4.541 4.909 4.541 4.898 671,322 +0.33(+7.12%)
Oct 03, 2011 4.754 4.973 4.567 4.573 575,234 -0.23(-4.78%)
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%)
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.