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 UNCHANGED
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 29, 2012 6.860 6.953 6.657 6.663 465,119 -0.17(-2.48%)
Feb 28, 2012 6.767 6.854 6.740 6.833 278,111 +0.08(+1.22%)
Feb 27, 2012 6.783 6.822 6.709 6.750 259,143 -0.05(-0.80%)
Feb 24, 2012 6.904 6.936 6.761 6.805 400,409 -0.10(-1.50%)
Feb 23, 2012 6.729 6.926 6.641 6.909 498,795 +0.21(+3.19%)
Feb 22, 2012 6.586 6.729 6.570 6.696 423,958 +0.09(+1.41%)
Feb 21, 2012 6.608 6.636 6.570 6.603 409,546 +0.04(+0.58%)
Feb 17, 2012 6.428 6.564 6.422 6.564 408,085 +0.17(+2.65%)
Feb 16, 2012 6.417 6.417 6.165 6.395 478,606 +0.01(+0.17%)
Feb 15, 2012 6.603 6.690 6.335 6.384 337,598 -0.16(-2.51%)
Feb 14, 2012 6.548 6.614 6.515 6.548 503,254 -0.09(-1.32%)
Feb 13, 2012 6.701 6.754 6.564 6.636 320,771 +0.03(+0.41%)
Feb 10, 2012 6.586 6.663 6.559 6.608 201,067 -0.02(-0.33%)
Feb 09, 2012 6.668 6.718 6.564 6.630 204,996 +0.01(+0.08%)
Feb 08, 2012 6.690 6.701 6.619 6.625 323,627 -0.04(-0.66%)
Feb 07, 2012 6.663 6.722 6.620 6.668 497,597 -0.01(-0.16%)
Feb 06, 2012 6.820 6.847 6.663 6.679 315,416 -0.14(-2.06%)
Feb 03, 2012 6.933 6.954 6.814 6.820 768,383 -0.05(-0.79%)
Feb 02, 2012 6.744 6.912 6.658 6.874 667,606 +0.11(+1.60%)
Feb 01, 2012 6.771 6.798 6.631 6.766 623,366 +0.02(+0.32%)
Jan 31, 2012 6.798 6.825 6.728 6.744 773,206 -0.03(-0.48%)
Jan 30, 2012 6.598 6.798 6.577 6.776 628,416 +0.25(+3.81%)
Jan 27, 2012 6.512 6.566 6.485 6.528 337,841 -0.01(-0.17%)
Jan 26, 2012 6.636 6.658 6.485 6.539 562,513 -0.06(-0.98%)
Jan 25, 2012 6.858 6.874 6.587 6.604 721,217 -0.22(-3.17%)
Jan 24, 2012 6.647 7.085 6.620 6.820 1,501,324 +0.06(+0.88%)
Jan 23, 2012 7.025 7.387 6.647 6.760 3,718,301 +0.67(+11.00%)
Jan 20, 2012 6.004 6.139 5.960 6.090 516,376 +0.10(+1.71%)
Jan 19, 2012 5.971 5.998 5.923 5.988 367,008 +0.04(+0.73%)
Jan 18, 2012 5.917 5.944 5.852 5.944 345,015 +0.02(+0.36%)
Jan 17, 2012 5.885 5.933 5.831 5.923 284,505 +0.08(+1.29%)
Jan 13, 2012 5.674 5.863 5.674 5.847 479,653 +0.12(+2.17%)
Jan 12, 2012 5.707 5.793 5.653 5.723 241,286 +0.02(+0.38%)
Jan 11, 2012 5.679 5.750 5.625 5.701 305,819 +0.02(+0.38%)
Jan 10, 2012 5.771 5.836 5.663 5.679 300,838 -0.02(-0.38%)
Jan 09, 2012 5.674 5.701 5.604 5.701 262,743 +0.05(+0.96%)
Jan 06, 2012 5.593 5.696 5.420 5.647 235,592 +0.06(+1.06%)
Jan 05, 2012 5.496 5.679 5.447 5.588 262,948 +0.09(+1.67%)
Jan 04, 2012 5.625 5.625 5.485 5.496 241,775 -0.11(-2.02%)
Dec 30, 2011 5.544 5.642 5.512 5.609 374,262 +0.05(+0.97%)
Dec 29, 2011 5.409 5.561 5.409 5.555 236,173 +0.15(+2.70%)
Dec 28, 2011 5.523 5.528 5.404 5.409 591,687 -0.13(-2.34%)
Dec 27, 2011 5.447 5.539 5.377 5.539 159,523 +0.07(+1.28%)
Dec 23, 2011 5.490 5.577 5.431 5.469 210,125 +0.01(+0.10%)
Dec 21, 2011 5.447 5.485 5.371 5.463 263,768 +0.00(+0.00%)
Dec 20, 2011 5.247 5.474 5.247 5.463 416,502 +0.29(+5.64%)
Dec 19, 2011 5.334 5.424 5.150 5.172 270,078 -0.15(-2.74%)
Dec 16, 2011 5.393 5.485 5.269 5.317 828,686 -0.04(-0.71%)
Dec 15, 2011 5.263 5.366 5.199 5.355 314,850 +0.12(+2.38%)
Dec 14, 2011 5.296 5.323 5.080 5.231 587,460 -0.15(-2.71%)
Dec 13, 2011 5.469 5.512 5.361 5.377 504,609 -0.05(-1.00%)
Dec 12, 2011 5.215 5.436 5.172 5.431 448,140 +0.16(+2.97%)
Dec 09, 2011 5.036 5.334 5.026 5.274 913,212 +0.24(+4.83%)
Dec 08, 2011 5.026 5.209 5.026 5.031 399,020 -0.02(-0.32%)
Dec 07, 2011 4.988 5.090 4.918 5.047 384,740 +0.05(+0.97%)
Dec 06, 2011 4.950 5.053 4.934 4.999 440,903 +0.04(+0.87%)
Dec 05, 2011 5.047 5.047 4.869 4.955 356,368 -0.04(-0.76%)
Dec 02, 2011 5.020 5.080 4.928 4.993 259,719 +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.