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 28, 2011 7.817 7.843 7.691 7.786 201,450 +0.02(+0.20%)
Feb 25, 2011 7.660 7.791 7.587 7.770 309,278 +0.12(+1.57%)
Feb 24, 2011 7.738 7.754 7.582 7.650 347,467 -0.05(-0.61%)
Feb 23, 2011 7.707 7.759 7.608 7.697 501,167 +0.00(+0.00%)
Feb 22, 2011 7.754 7.843 7.697 7.697 278,616 -0.12(-1.47%)
Feb 18, 2011 7.937 7.937 7.791 7.812 480,382 -0.08(-0.99%)
Feb 17, 2011 7.885 7.953 7.848 7.890 459,790 -0.03(-0.33%)
Feb 16, 2011 7.812 7.979 7.812 7.916 525,292 +0.12(+1.47%)
Feb 15, 2011 8.021 8.036 7.801 7.801 529,421 -0.24(-2.93%)
Feb 14, 2011 8.047 8.078 7.927 8.036 270,798 -0.01(-0.13%)
Feb 11, 2011 8.078 8.078 7.921 8.047 236,579 -0.02(-0.26%)
Feb 10, 2011 8.016 8.157 7.958 8.068 270,165 +0.03(+0.33%)
Feb 09, 2011 8.115 8.170 7.995 8.042 615,056 -0.11(-1.38%)
Feb 08, 2011 7.941 8.170 7.900 8.154 688,495 +0.22(+2.75%)
Feb 07, 2011 7.755 7.941 7.739 7.936 865,418 +0.20(+2.55%)
Feb 04, 2011 7.667 7.796 7.667 7.739 650,720 +0.10(+1.36%)
Feb 03, 2011 7.822 7.822 7.625 7.635 633,634 -0.18(-2.26%)
Feb 02, 2011 7.786 7.921 7.786 7.812 479,490 +0.01(+0.07%)
Feb 01, 2011 7.843 7.962 7.744 7.807 854,325 -0.02(-0.27%)
Jan 31, 2011 7.739 7.921 7.739 7.827 539,177 +0.09(+1.21%)
Jan 28, 2011 7.931 8.040 7.708 7.734 700,523 -0.23(-2.93%)
Jan 27, 2011 7.936 8.056 7.869 7.967 969,964 +0.04(+0.46%)
Jan 26, 2011 7.724 7.952 7.718 7.931 801,261 +0.20(+2.55%)
Jan 25, 2011 7.718 8.009 7.677 7.734 1,585,916 +0.00(+0.00%)
Jan 24, 2011 8.050 8.170 7.677 7.734 1,710,708 -0.37(-4.61%)
Jan 21, 2011 8.107 8.190 8.040 8.107 804,916 +0.02(+0.19%)
Jan 20, 2011 8.061 8.180 8.056 8.092 638,239 -0.01(-0.06%)
Jan 19, 2011 8.190 8.190 8.040 8.097 850,512 -0.08(-1.00%)
Jan 18, 2011 8.196 8.227 8.113 8.179 473,836 -0.02(-0.21%)
Jan 14, 2011 8.102 8.222 8.082 8.196 501,892 +0.10(+1.22%)
Jan 13, 2011 8.092 8.196 8.071 8.097 238,261 +0.04(+0.52%)
Jan 12, 2011 8.128 8.196 8.045 8.056 308,827 -0.06(-0.77%)
Jan 11, 2011 8.190 8.253 8.045 8.118 572,858 -0.07(-0.82%)
Jan 10, 2011 8.102 8.263 8.097 8.185 553,462 +0.10(+1.28%)
Jan 07, 2011 8.196 8.201 8.066 8.082 517,558 -0.12(-1.45%)
Jan 06, 2011 8.351 8.351 8.159 8.201 573,502 -0.17(-1.98%)
Jan 05, 2011 8.299 8.408 8.248 8.367 712,200 +0.08(+1.00%)
Jan 04, 2011 9.223 9.223 8.248 8.284 1,924,740 -1.00(-10.73%)
Jan 03, 2011 9.306 9.358 9.129 9.280 483,648 +0.04(+0.45%)
Dec 31, 2010 9.446 9.524 9.186 9.238 234,849 -0.23(-2.41%)
Dec 30, 2010 9.477 9.596 9.399 9.466 149,850 -0.04(-0.44%)
Dec 29, 2010 9.338 9.622 9.338 9.508 165,999 -0.08(-0.81%)
Dec 28, 2010 9.648 9.700 9.549 9.586 324,365 -0.06(-0.59%)
Dec 27, 2010 9.518 9.669 9.482 9.643 116,841 +0.08(+0.87%)
Dec 23, 2010 9.695 9.695 9.478 9.560 105,478 -0.12(-1.29%)
Dec 22, 2010 9.726 9.747 9.643 9.684 169,728 -0.04(-0.43%)
Dec 21, 2010 9.747 9.788 9.684 9.726 228,609 -0.03(-0.27%)
Dec 20, 2010 9.596 9.783 9.544 9.752 358,517 +0.18(+1.90%)
Dec 17, 2010 9.466 9.570 9.441 9.570 683,259 +0.08(+0.82%)
Dec 16, 2010 9.461 9.513 9.430 9.492 404,645 +0.04(+0.38%)
Dec 15, 2010 9.368 9.508 9.368 9.456 334,839 +0.05(+0.55%)
Dec 14, 2010 9.415 9.441 9.352 9.404 517,818 +0.03(+0.33%)
Dec 13, 2010 9.466 9.466 9.290 9.373 271,000 -0.08(-0.82%)
Dec 10, 2010 9.482 9.549 9.383 9.451 376,277 +0.07(+0.77%)
Dec 09, 2010 9.368 9.409 9.259 9.378 180,175 +0.03(+0.33%)
Dec 08, 2010 9.177 9.430 9.177 9.347 388,432 -0.04(-0.44%)
Dec 07, 2010 9.425 9.466 9.337 9.389 330,182 +0.05(+0.50%)
Dec 06, 2010 9.275 9.394 9.269 9.342 429,620 +0.02(+0.17%)
Dec 03, 2010 9.176 9.337 9.129 9.326 418,628 +0.09(+1.01%)
Dec 02, 2010 9.207 9.269 9.134 9.233 355,743 +0.01(+0.11%)
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.