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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 8.481 8.500 8.424 8.434 263,985 -0.06(-0.67%)
Mar 27, 2013 8.462 8.541 8.424 8.490 467,157 +0.00(+0.04%)
Mar 26, 2013 8.506 8.682 8.424 8.487 392,043 +0.00(+0.00%)
Mar 25, 2013 8.619 8.707 8.449 8.487 531,103 -0.09(-1.03%)
Mar 22, 2013 8.739 8.776 8.575 8.575 375,460 -0.11(-1.30%)
Mar 21, 2013 8.808 8.896 8.657 8.688 509,160 -0.15(-1.71%)
Mar 20, 2013 8.902 8.921 8.808 8.839 486,428 +0.00(+0.00%)
Mar 19, 2013 9.022 9.103 8.720 8.839 551,382 -0.16(-1.82%)
Mar 18, 2013 8.990 9.122 8.896 9.003 453,560 +0.01(+0.07%)
Mar 15, 2013 9.040 9.110 8.952 8.996 669,378 -0.04(-0.42%)
Mar 14, 2013 8.833 9.034 8.808 9.034 299,953 +0.21(+2.35%)
Mar 13, 2013 8.657 8.893 8.651 8.827 363,087 +0.18(+2.03%)
Mar 12, 2013 8.506 8.751 8.506 8.651 450,966 +0.14(+1.70%)
Mar 11, 2013 8.204 8.512 8.185 8.506 511,116 +0.33(+4.08%)
Mar 08, 2013 7.959 8.198 7.695 8.173 1,170,259 +0.21(+2.69%)
Mar 07, 2013 8.556 8.667 7.934 7.959 1,663,297 -0.57(-6.64%)
Mar 06, 2013 8.355 8.531 8.336 8.525 380,450 +0.17(+2.03%)
Mar 05, 2013 8.236 8.361 8.212 8.355 228,848 +0.16(+1.92%)
Mar 04, 2013 8.104 8.236 8.060 8.198 361,704 +0.06(+0.69%)
Mar 01, 2013 7.934 8.148 7.928 8.141 304,265 +0.19(+2.37%)
Feb 28, 2013 7.972 8.104 7.865 7.953 383,195 +0.00(+0.00%)
Feb 27, 2013 8.066 8.167 7.928 7.953 272,118 -0.12(-1.48%)
Feb 26, 2013 8.110 8.261 8.047 8.072 217,694 +0.02(+0.23%)
Feb 25, 2013 8.179 8.317 8.035 8.053 400,648 -0.14(-1.69%)
Feb 22, 2013 8.217 8.264 8.143 8.192 252,128 +0.05(+0.62%)
Feb 21, 2013 8.355 8.405 8.119 8.141 441,791 -0.23(-2.78%)
Feb 20, 2013 8.311 8.449 8.219 8.374 666,184 +0.06(+0.76%)
Feb 19, 2013 8.167 8.330 8.123 8.311 454,141 +0.15(+1.85%)
Feb 15, 2013 8.292 8.292 8.135 8.160 262,051 -0.08(-0.99%)
Feb 14, 2013 8.229 8.299 8.198 8.242 130,532 +0.00(+0.00%)
Feb 13, 2013 8.198 8.317 8.148 8.242 284,412 +0.04(+0.46%)
Feb 12, 2013 8.167 8.299 8.141 8.204 349,588 +0.03(+0.38%)
Feb 11, 2013 8.261 8.298 8.141 8.173 226,635 -0.06(-0.76%)
Feb 08, 2013 8.116 8.280 8.072 8.236 244,741 +0.09(+1.16%)
Feb 07, 2013 8.242 8.242 8.060 8.141 640,672 -0.07(-0.84%)
Feb 06, 2013 8.305 8.311 8.148 8.211 427,207 +0.04(+0.54%)
Feb 04, 2013 8.017 8.241 7.980 8.167 852,335 +0.14(+1.78%)
Feb 01, 2013 8.160 8.198 8.005 8.024 641,449 -0.08(-1.00%)
Jan 31, 2013 8.154 8.378 8.092 8.104 715,178 -0.01(-0.15%)
Jan 30, 2013 8.042 8.285 8.024 8.117 700,638 +0.09(+1.08%)
Jan 29, 2013 7.955 8.036 7.924 8.030 549,042 +0.11(+1.41%)
Jan 28, 2013 7.595 7.993 7.589 7.918 465,110 +0.29(+3.75%)
Jan 25, 2013 7.775 7.781 7.589 7.632 252,028 -0.07(-0.97%)
Jan 24, 2013 7.676 7.769 7.657 7.707 316,544 +0.04(+0.49%)
Jan 23, 2013 7.489 7.669 7.377 7.669 649,690 +0.25(+3.44%)
Jan 22, 2013 7.427 7.582 7.247 7.415 1,067,736 +0.25(+3.47%)
Jan 18, 2013 6.874 7.209 6.843 7.166 540,180 +0.27(+3.97%)
Jan 17, 2013 6.936 6.961 6.886 6.892 320,753 -0.03(-0.45%)
Jan 16, 2013 6.961 7.023 6.905 6.924 232,469 -0.07(-1.07%)
Jan 15, 2013 7.104 7.104 6.973 6.998 227,973 -0.12(-1.75%)
Jan 14, 2013 7.023 7.240 7.011 7.122 200,314 +0.07(+0.97%)
Jan 11, 2013 7.098 7.135 6.998 7.054 112,456 -0.03(-0.44%)
Jan 10, 2013 7.160 7.160 7.011 7.085 107,187 -0.04(-0.52%)
Jan 09, 2013 7.228 7.228 7.091 7.122 110,595 -0.07(-1.04%)
Jan 08, 2013 7.309 7.415 7.185 7.197 239,146 -0.14(-1.95%)
Jan 07, 2013 7.079 7.371 7.054 7.340 348,544 +0.25(+3.60%)
Jan 04, 2013 7.091 7.209 7.030 7.085 132,734 +0.03(+0.44%)
Jan 03, 2013 7.060 7.085 6.998 7.054 459,263 -0.02(-0.35%)
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.