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 (%)
Feb 26, 2010 9.880 9.880 9.748 9.834 341,892 -0.01(-0.10%)
Feb 25, 2010 9.773 9.867 9.748 9.844 236,203 +0.02(+0.15%)
Feb 24, 2010 9.748 9.834 9.743 9.829 358,918 +0.08(+0.83%)
Feb 23, 2010 9.768 9.862 9.697 9.748 404,494 +0.00(+0.00%)
Feb 22, 2010 9.824 9.875 9.672 9.748 611,204 -0.02(-0.16%)
Feb 19, 2010 9.951 10.03 9.738 9.763 777,710 -0.22(-2.19%)
Feb 18, 2010 10.05 10.05 9.768 9.981 729,330 -0.04(-0.41%)
Feb 17, 2010 10.03 10.11 9.941 10.02 450,040 +0.00(+0.00%)
Feb 16, 2010 9.860 10.09 9.860 10.02 650,784 +0.20(+2.02%)
Feb 12, 2010 9.707 9.824 9.824 9.824 301,948 +0.09(+0.89%)
Feb 11, 2010 9.692 9.748 9.626 9.738 231,103 +0.06(+0.58%)
Feb 10, 2010 9.464 9.702 9.448 9.682 734,886 +0.27(+2.91%)
Feb 09, 2010 9.362 9.413 9.297 9.408 277,644 +0.09(+0.92%)
Feb 08, 2010 9.413 9.463 9.312 9.322 275,523 -0.12(-1.28%)
Feb 05, 2010 9.352 9.443 9.292 9.443 767,966 +0.08(+0.81%)
Feb 04, 2010 9.423 9.448 9.287 9.367 1,027,556 -0.12(-1.22%)
Feb 03, 2010 9.443 9.529 9.398 9.483 236,349 +0.02(+0.21%)
Feb 02, 2010 9.529 9.574 9.438 9.463 551,654 -0.03(-0.32%)
Feb 01, 2010 9.312 9.519 9.236 9.494 435,518 +0.19(+2.01%)
Jan 29, 2010 9.554 9.716 9.307 9.307 594,301 -0.25(-2.64%)
Jan 28, 2010 9.620 9.716 9.494 9.559 491,819 -0.06(-0.58%)
Jan 27, 2010 9.483 9.635 9.483 9.615 589,412 +0.07(+0.74%)
Jan 26, 2010 9.504 9.595 9.499 9.544 353,348 -0.01(-0.11%)
Jan 25, 2010 9.605 9.650 9.403 9.554 496,800 +0.01(+0.11%)
Jan 22, 2010 9.761 9.822 9.539 9.544 591,731 -0.19(-1.97%)
Jan 21, 2010 9.680 9.832 9.595 9.736 807,687 +0.10(+1.00%)
Jan 20, 2010 9.382 9.660 9.352 9.640 1,102,209 +0.27(+2.86%)
Jan 19, 2010 9.342 9.569 9.322 9.372 1,745,802 +0.24(+2.60%)
Jan 15, 2010 9.271 9.135 9.135 9.135 802,411 -0.09(-0.99%)
Jan 14, 2010 9.206 9.337 9.170 9.226 440,760 +0.06(+0.66%)
Jan 13, 2010 9.095 9.221 9.074 9.165 441,344 +0.10(+1.06%)
Jan 12, 2010 9.004 9.100 8.943 9.069 427,446 +0.04(+0.39%)
Jan 11, 2010 9.090 9.155 8.968 9.034 478,417 +0.00(+0.00%)
Jan 08, 2010 9.054 9.140 8.951 9.034 644,175 -0.03(-0.28%)
Jan 07, 2010 9.064 9.155 9.009 9.059 436,245 +0.01(+0.11%)
Jan 06, 2010 9.019 9.160 8.958 9.049 394,249 +0.05(+0.56%)
Jan 05, 2010 9.014 9.079 8.837 8.999 1,804,193 -0.02(-0.17%)
Jan 04, 2010 8.979 9.115 8.948 9.014 828,205 +0.10(+1.08%)
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%)
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.