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 (%)
Jan 31, 2013 8.166 8.390 8.103 8.116 714,163 -0.01(-0.15%)
Jan 30, 2013 8.054 8.296 8.035 8.128 699,643 +0.09(+1.08%)
Jan 29, 2013 7.967 8.047 7.935 8.041 548,263 +0.11(+1.41%)
Jan 28, 2013 7.606 8.004 7.599 7.929 464,450 +0.29(+3.75%)
Jan 25, 2013 7.786 7.792 7.600 7.643 251,670 -0.07(-0.97%)
Jan 24, 2013 7.686 7.780 7.668 7.718 316,095 +0.04(+0.49%)
Jan 23, 2013 7.500 7.680 7.388 7.680 648,768 +0.26(+3.44%)
Jan 22, 2013 7.438 7.593 7.257 7.425 1,066,220 +0.25(+3.47%)
Jan 18, 2013 6.884 7.220 6.852 7.176 539,413 +0.27(+3.97%)
Jan 17, 2013 6.946 6.971 6.896 6.902 320,298 -0.03(-0.45%)
Jan 16, 2013 6.971 7.033 6.915 6.933 232,139 -0.07(-1.07%)
Jan 15, 2013 7.114 7.114 6.983 7.008 227,649 -0.12(-1.75%)
Jan 14, 2013 7.033 7.251 7.021 7.133 200,030 +0.07(+0.97%)
Jan 11, 2013 7.108 7.145 7.008 7.064 112,296 -0.03(-0.44%)
Jan 10, 2013 7.170 7.170 7.021 7.095 107,034 -0.04(-0.52%)
Jan 09, 2013 7.238 7.238 7.101 7.133 110,437 -0.07(-1.04%)
Jan 08, 2013 7.319 7.425 7.195 7.207 238,806 -0.14(-1.95%)
Jan 07, 2013 7.089 7.381 7.064 7.350 348,049 +0.26(+3.60%)
Jan 04, 2013 7.101 7.220 7.040 7.095 132,546 +0.03(+0.44%)
Jan 03, 2013 7.070 7.095 7.008 7.064 458,611 -0.02(-0.35%)
Jan 02, 2013 7.027 7.120 6.983 7.089 315,426 +0.18(+2.61%)
Dec 31, 2012 6.740 6.915 6.740 6.908 212,847 +0.16(+2.30%)
Dec 28, 2012 6.709 6.834 6.702 6.753 160,246 +0.01(+0.09%)
Dec 27, 2012 6.778 6.884 6.653 6.747 145,127 -0.04(-0.55%)
Dec 26, 2012 7.108 7.114 6.772 6.784 245,741 -0.30(-4.22%)
Dec 24, 2012 7.151 7.151 6.933 7.083 140,914 +0.02(+0.35%)
Dec 21, 2012 7.108 7.294 6.896 7.058 895,411 -0.11(-1.56%)
Dec 20, 2012 7.039 7.201 7.039 7.170 224,457 +0.10(+1.41%)
Dec 19, 2012 7.157 7.182 7.058 7.070 187,459 -0.06(-0.87%)
Dec 18, 2012 7.033 7.151 7.033 7.133 345,032 +0.09(+1.33%)
Dec 17, 2012 7.064 7.120 6.983 7.039 357,347 +0.01(+0.18%)
Dec 14, 2012 6.908 7.083 6.908 7.027 324,054 +0.11(+1.53%)
Dec 13, 2012 7.058 7.132 6.908 6.921 305,675 -0.15(-2.11%)
Dec 12, 2012 7.114 7.251 7.070 7.070 442,785 +0.06(+0.89%)
Dec 11, 2012 7.065 7.117 6.951 7.008 412,571 +0.01(+0.16%)
Dec 10, 2012 7.117 7.140 6.951 6.997 429,706 -0.09(-1.21%)
Dec 07, 2012 7.060 7.111 6.991 7.082 275,898 +0.06(+0.90%)
Dec 06, 2012 7.002 7.111 6.922 7.019 254,865 +0.02(+0.33%)
Dec 05, 2012 6.934 7.008 6.831 6.997 407,886 +0.11(+1.58%)
Dec 04, 2012 6.928 6.997 6.748 6.888 686,140 +0.29(+4.42%)
Nov 30, 2012 6.625 6.648 6.534 6.596 412,642 -0.02(-0.26%)
Nov 29, 2012 6.436 6.631 6.414 6.614 253,099 +0.25(+3.86%)
Nov 28, 2012 6.351 6.401 6.294 6.368 198,605 +0.00(+0.00%)
Nov 27, 2012 6.322 6.431 6.276 6.368 137,493 +0.06(+0.91%)
Nov 26, 2012 6.368 6.402 6.259 6.311 467,338 -0.03(-0.54%)
Nov 23, 2012 6.294 6.345 6.226 6.345 94,002 +0.09(+1.37%)
Nov 21, 2012 6.191 6.282 6.180 6.259 113,124 +0.04(+0.64%)
Nov 20, 2012 6.254 6.288 6.128 6.219 169,757 +0.03(+0.55%)
Nov 19, 2012 5.991 6.225 5.951 6.185 295,706 +0.22(+3.64%)
Nov 16, 2012 5.836 6.008 5.791 5.968 247,031 +0.11(+1.85%)
Nov 15, 2012 5.762 5.973 5.733 5.859 235,299 +0.11(+1.99%)
Nov 14, 2012 5.842 6.002 5.719 5.745 278,954 -0.06(-1.08%)
Nov 13, 2012 5.916 5.985 5.802 5.808 172,060 -0.12(-2.03%)
Nov 12, 2012 6.031 6.036 5.905 5.928 217,824 -0.10(-1.71%)
Nov 09, 2012 6.031 6.093 6.008 6.031 132,029 +0.02(+0.38%)
Nov 08, 2012 6.128 6.133 6.002 6.008 189,604 -0.11(-1.78%)
Nov 07, 2012 6.151 6.156 5.973 6.116 281,662 -0.05(-0.83%)
Nov 06, 2012 6.286 6.292 6.145 6.168 205,483 -0.07(-1.08%)
Nov 05, 2012 6.331 6.331 6.134 6.235 256,031 -0.01(-0.18%)
Nov 02, 2012 6.207 6.326 6.151 6.247 326,409 +0.06(+1.00%)
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.