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

Petmed Express Inc (NQ: PETS )

3.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 29, 2009 7.322 7.419 7.140 7.393 1,169,316 +0.10(+1.32%)
May 28, 2009 7.429 7.530 7.105 7.297 1,543,072 +0.12(+1.69%)
May 27, 2009 7.570 7.611 7.110 7.176 1,388,078 -0.41(-5.46%)
May 26, 2009 7.434 7.631 7.373 7.590 1,037,406 +0.06(+0.74%)
May 22, 2009 7.611 7.667 7.383 7.535 525,980 -0.02(-0.27%)
May 21, 2009 7.707 7.742 7.338 7.555 952,282 -0.18(-2.29%)
May 20, 2009 7.803 7.970 7.692 7.732 1,301,569 +0.00(+0.00%)
May 19, 2009 7.990 8.041 7.707 7.732 1,382,329 -0.27(-3.41%)
May 18, 2009 8.106 8.167 7.813 8.005 1,136,559 +0.00(+0.00%)
May 15, 2009 8.192 8.293 7.950 8.005 836,520 -0.22(-2.64%)
May 14, 2009 8.253 8.374 7.939 8.223 1,022,690 -0.04(-0.49%)
May 13, 2009 8.840 8.850 8.051 8.263 1,816,940 -0.61(-6.89%)
May 12, 2009 8.946 9.077 8.632 8.875 1,406,949 +0.07(+0.80%)
May 11, 2009 8.339 9.047 8.243 8.804 3,460,534 +1.02(+13.13%)
May 08, 2009 7.838 7.939 7.636 7.783 1,259,714 -0.03(-0.39%)
May 07, 2009 8.091 8.106 7.783 7.813 1,203,421 -0.26(-3.26%)
May 06, 2009 8.182 8.243 8.020 8.076 826,002 -0.03(-0.31%)
May 05, 2009 8.238 8.384 7.980 8.101 1,079,248 -0.21(-2.50%)
May 04, 2009 8.334 8.536 8.182 8.309 740,358 +0.14(+1.73%)
May 01, 2009 8.142 8.304 8.056 8.167 757,837 -0.06(-0.68%)
Apr 30, 2009 8.025 8.521 7.995 8.223 1,046,738 +0.23(+2.91%)
Apr 29, 2009 7.838 8.086 7.737 7.990 809,158 +0.17(+2.20%)
Apr 28, 2009 7.590 7.990 7.585 7.818 795,290 +0.22(+2.86%)
Apr 27, 2009 7.712 7.818 7.585 7.601 852,748 -0.12(-1.51%)
Apr 24, 2009 8.020 8.202 7.687 7.717 983,987 -0.34(-4.21%)
Apr 23, 2009 8.147 8.218 7.965 8.056 435,801 -0.11(-1.36%)
Apr 22, 2009 8.020 8.435 8.020 8.167 657,385 +0.04(+0.50%)
Apr 21, 2009 8.111 8.137 7.904 8.127 665,354 +0.01(+0.12%)
Apr 20, 2009 8.369 8.450 7.975 8.116 782,051 -0.31(-3.72%)
Apr 17, 2009 8.470 8.521 8.273 8.430 720,553 -0.02(-0.18%)
Apr 16, 2009 7.980 8.475 7.889 8.445 825,425 +0.58(+7.40%)
Apr 15, 2009 7.656 7.919 7.601 7.864 528,784 +0.15(+1.90%)
Apr 14, 2009 7.793 7.899 7.646 7.717 681,538 -0.12(-1.48%)
Apr 13, 2009 8.319 8.319 7.550 7.833 1,383,885 -0.25(-3.13%)
Apr 09, 2009 8.132 8.309 7.990 8.086 632,783 +0.03(+0.38%)
Apr 08, 2009 8.005 8.172 7.922 8.056 700,615 +0.07(+0.82%)
Apr 07, 2009 8.213 8.316 7.965 7.990 647,838 -0.32(-3.89%)
Apr 06, 2009 8.430 8.430 8.030 8.314 773,546 -0.12(-1.44%)
Apr 03, 2009 8.607 8.754 8.334 8.435 409,687 -0.17(-2.00%)
Apr 02, 2009 8.794 8.880 8.541 8.607 800,408 +0.02(+0.24%)
Apr 01, 2009 8.329 8.693 8.218 8.587 761,529 +0.25(+3.03%)
Mar 31, 2009 8.233 8.536 8.106 8.334 1,076,944 +0.19(+2.36%)
Mar 30, 2009 8.177 8.268 7.990 8.142 787,293 -0.16(-1.95%)
Mar 26, 2009 8.096 8.511 8.096 8.304 1,134,836 +0.15(+1.86%)
Mar 25, 2009 8.379 8.607 7.955 8.152 1,022,571 -0.21(-2.48%)
Mar 24, 2009 8.668 8.668 8.344 8.359 667,557 -0.33(-3.84%)
Mar 23, 2009 8.319 8.703 8.202 8.693 866,780 +0.53(+6.44%)
Mar 20, 2009 8.329 8.470 8.056 8.167 555,691 -0.10(-1.16%)
Mar 19, 2009 8.142 8.334 7.965 8.263 572,856 +0.12(+1.49%)
Mar 18, 2009 7.808 8.228 7.661 8.142 889,123 +0.29(+3.67%)
Mar 17, 2009 7.742 7.885 7.661 7.853 510,010 +0.09(+1.11%)
Mar 16, 2009 7.752 7.843 7.596 7.767 633,853 +0.04(+0.52%)
Mar 13, 2009 7.778 7.808 7.520 7.727 818,266 -0.06(-0.78%)
Mar 12, 2009 7.070 7.828 7.070 7.788 1,260,210 +0.70(+9.92%)
Mar 11, 2009 6.923 7.086 6.847 7.085 585,087 +0.21(+3.09%)
Mar 10, 2009 6.898 7.075 6.706 6.872 502,389 +0.09(+1.27%)
Mar 09, 2009 6.847 6.943 6.675 6.786 471,093 -0.12(-1.76%)
Mar 06, 2009 6.721 6.918 6.650 6.908 900,401 +0.20(+3.02%)
Mar 05, 2009 6.943 7.024 6.690 6.706 981,345 -0.32(-4.60%)
Mar 04, 2009 6.923 7.075 6.877 7.029 804,877 +0.18(+2.58%)
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.