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

Petmed Express Inc (NQ: PETS )

3.950 -0.190 (-4.59%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 02, 2009 7.908 8.130 7.878 8.004 1,185,712 +0.08(+1.02%)
Oct 30, 2009 7.822 7.958 7.807 7.923 1,225,709 +0.08(+1.03%)
Oct 29, 2009 7.862 7.986 7.741 7.842 1,212,016 -0.03(-0.32%)
Oct 28, 2009 7.979 8.019 7.857 7.868 1,189,326 -0.14(-1.77%)
Oct 27, 2009 8.140 8.183 8.004 8.009 937,899 -0.07(-0.81%)
Oct 26, 2009 8.327 8.327 8.054 8.075 1,193,811 -0.08(-0.93%)
Oct 23, 2009 8.234 8.317 8.115 8.150 1,190,215 -0.14(-1.65%)
Oct 22, 2009 8.256 8.322 8.054 8.287 1,240,922 +0.10(+1.23%)
Oct 21, 2009 8.443 8.453 8.115 8.186 1,995,969 -0.23(-2.76%)
Oct 20, 2009 8.559 9.039 8.373 8.418 2,863,257 -0.58(-6.40%)
Oct 19, 2009 8.782 9.090 8.529 8.994 7,224,980 -0.93(-9.41%)
Oct 16, 2009 9.716 10.24 9.670 9.928 2,195,196 +0.21(+2.13%)
Oct 15, 2009 9.675 9.903 9.650 9.721 756,978 +0.03(+0.26%)
Oct 14, 2009 9.792 9.862 9.650 9.696 875,755 -0.03(-0.31%)
Oct 13, 2009 9.822 9.903 9.685 9.726 512,454 -0.07(-0.67%)
Oct 12, 2009 9.893 9.948 9.706 9.792 354,532 -0.01(-0.10%)
Oct 09, 2009 9.670 9.817 9.595 9.802 1,087,654 +0.11(+1.09%)
Oct 08, 2009 10.02 10.07 9.650 9.696 910,765 -0.27(-2.74%)
Oct 07, 2009 9.867 10.07 9.827 9.968 1,588,910 +0.15(+1.54%)
Oct 06, 2009 9.620 9.908 9.433 9.817 1,236,318 +0.21(+2.15%)
Oct 05, 2009 9.625 9.696 9.544 9.610 643,858 +0.03(+0.32%)
Oct 02, 2009 9.519 9.630 9.347 9.579 478,195 -0.02(-0.21%)
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.