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

Petmed Express Inc (NQ: PETS )

4.005 -0.135 (-3.26%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 30, 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, 2013 10.42 10.64 10.37 10.48 423,684 -0.06(-0.61%)
Sep 27, 2013 10.70 10.78 10.50 10.54 0 -0.21(-1.92%)
Sep 26, 2013 10.71 10.85 10.64 10.75 176,024 +0.08(+0.72%)
Sep 25, 2013 10.73 10.83 10.65 10.67 239,353 -0.01(-0.06%)
Sep 24, 2013 10.42 10.77 10.36 10.68 335,133 +0.28(+2.66%)
Sep 23, 2013 10.59 10.63 10.30 10.40 287,703 -0.19(-1.76%)
Sep 20, 2013 10.31 10.82 10.31 10.59 0 +0.28(+2.72%)
Sep 19, 2013 10.39 10.46 10.21 10.31 374,099 -0.05(-0.53%)
Sep 18, 2013 10.39 10.46 10.12 10.36 0 -0.03(-0.25%)
Sep 17, 2013 10.61 10.66 10.37 10.39 0 -0.28(-2.60%)
Sep 16, 2013 11.01 10.97 10.55 10.66 0 -0.25(-2.30%)
Sep 13, 2013 10.77 10.98 10.69 10.91 0 +0.17(+1.56%)
Sep 12, 2013 10.78 10.79 10.59 10.75 0 -0.03(-0.30%)
Sep 11, 2013 10.66 10.89 10.56 10.78 0 +0.12(+1.15%)
Sep 10, 2013 10.26 10.67 10.19 10.66 691,227 +0.47(+4.61%)
Sep 09, 2013 9.974 10.21 9.974 10.19 0 +0.24(+2.39%)
Sep 06, 2013 9.974 10.03 9.726 9.948 0 +0.03(+0.32%)
Sep 05, 2013 9.923 9.968 9.839 9.916 0 +0.03(+0.26%)
Sep 04, 2013 9.929 9.999 9.823 9.891 0 -0.06(-0.58%)
Sep 03, 2013 9.974 10.14 9.813 9.948 0 +0.12(+1.24%)
Aug 30, 2013 10.17 10.29 9.826 9.826 0 -0.24(-2.43%)
Aug 29, 2013 9.614 10.23 9.595 10.07 979,346 +0.46(+4.75%)
Aug 28, 2013 9.704 9.800 9.556 9.614 0 -0.06(-0.60%)
Aug 27, 2013 9.903 10.06 9.672 9.672 498,811 -0.37(-3.65%)
Aug 26, 2013 9.788 10.08 9.788 10.04 532,698 +0.23(+2.29%)
Aug 23, 2013 9.897 10.12 9.717 9.813 0 -0.03(-0.33%)
Aug 22, 2013 9.839 10.03 9.813 9.845 301,946 +0.01(+0.07%)
Aug 21, 2013 9.936 10.10 9.781 9.839 0 -0.13(-1.29%)
Aug 20, 2013 9.781 10.10 9.762 9.968 401,426 +0.22(+2.24%)
Aug 19, 2013 9.897 10.02 9.730 9.749 600,478 -0.14(-1.37%)
Aug 16, 2013 10.05 10.17 9.865 9.884 0 -0.21(-2.04%)
Aug 15, 2013 10.23 10.30 10.06 10.09 216,228 -0.21(-2.06%)
Aug 14, 2013 10.46 10.48 10.26 10.30 340,007 -0.08(-0.80%)
Aug 13, 2013 10.32 10.43 10.27 10.39 295,181 +0.09(+0.88%)
Aug 12, 2013 10.30 10.45 10.26 10.30 487,153 -0.10(-0.93%)
Aug 09, 2013 10.37 10.57 10.28 10.39 429,766 +0.05(+0.50%)
Aug 08, 2013 10.49 10.65 10.26 10.34 255,321 -0.05(-0.50%)
Aug 07, 2013 10.48 10.55 10.36 10.39 315,002 -0.07(-0.67%)
Aug 06, 2013 10.60 10.65 10.37 10.46 332,116 -0.13(-1.20%)
Aug 05, 2013 10.69 10.91 10.46 10.59 742,634 -0.10(-0.89%)
Aug 02, 2013 10.79 10.82 10.60 10.69 312,001 -0.10(-0.89%)
Aug 01, 2013 10.76 10.88 10.69 10.78 419,218 +0.11(+1.07%)
Jul 31, 2013 10.59 10.82 10.42 10.67 0 +0.11(+1.09%)
Jul 30, 2013 10.39 10.55 10.39 10.55 0 +0.13(+1.28%)
Jul 29, 2013 10.70 10.70 10.39 10.42 0 -0.25(-2.33%)
Jul 26, 2013 10.72 10.81 10.58 10.67 0 -0.09(-0.83%)
Jul 25, 2013 10.91 10.91 10.48 10.76 0 -0.15(-1.34%)
Jul 24, 2013 10.86 10.92 10.79 10.90 0 +0.06(+0.53%)
Jul 23, 2013 10.93 11.03 10.69 10.84 0 -0.09(-0.81%)
Jul 22, 2013 11.06 11.07 10.54 10.93 5,219,655 +1.31(+13.63%)
Jul 19, 2013 9.087 9.692 9.062 9.622 0 +0.57(+6.33%)
Jul 18, 2013 8.992 9.125 8.921 9.049 0 +0.16(+1.79%)
Jul 17, 2013 8.584 8.944 8.501 8.890 395,881 +0.36(+4.26%)
Jul 16, 2013 8.851 9.035 8.514 8.527 0 -0.31(-3.53%)
Jul 15, 2013 9.042 9.125 8.724 8.839 0 -0.17(-1.84%)
Jul 12, 2013 9.170 9.240 8.998 9.004 0 -0.20(-2.15%)
Jul 11, 2013 9.074 9.259 9.062 9.202 0 +0.18(+2.05%)
Jul 10, 2013 8.578 9.036 8.508 9.017 0 +0.45(+5.20%)
Jul 09, 2013 8.501 8.576 8.463 8.571 0 +0.11(+1.28%)
Jul 08, 2013 8.425 8.495 8.317 8.463 271,143 +0.14(+1.68%)
Jul 05, 2013 8.291 8.329 8.138 8.323 0 +0.13(+1.55%)
Jul 03, 2013 8.125 8.240 8.100 8.196 0 +0.03(+0.39%)
Jul 02, 2013 8.196 8.278 8.075 8.164 0 -0.02(-0.23%)
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.