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

Petmed Express Inc (NQ: PETS )

4.835 +0.185 (+3.98%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 14, 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 (%)
Jul 31, 2009 9.382 9.509 9.362 9.372 536,275 -0.01(-0.11%)
Jul 30, 2009 9.322 9.463 9.194 9.382 678,620 +0.13(+1.42%)
Jul 29, 2009 9.090 9.347 8.984 9.251 824,662 +0.08(+0.83%)
Jul 28, 2009 8.933 9.226 8.807 9.175 1,126,255 +0.21(+2.37%)
Jul 27, 2009 8.893 8.983 8.782 8.963 529,294 +0.00(+0.00%)
Jul 24, 2009 8.893 9.009 8.731 8.963 689,888 +0.05(+0.57%)
Jul 23, 2009 8.852 9.034 8.761 8.913 1,042,200 +0.03(+0.34%)
Jul 22, 2009 8.771 9.064 8.640 8.883 1,337,035 +0.04(+0.40%)
Jul 21, 2009 8.807 8.908 8.610 8.847 2,838,044 +0.24(+2.82%)
Jul 20, 2009 8.968 9.090 8.544 8.605 3,731,714 +0.20(+2.34%)
Jul 17, 2009 8.251 8.494 8.167 8.408 1,116,499 +0.18(+2.15%)
Jul 16, 2009 7.994 8.256 7.994 8.231 930,572 +0.23(+2.90%)
Jul 15, 2009 7.756 8.044 7.731 7.999 730,984 +0.29(+3.80%)
Jul 14, 2009 7.514 7.731 7.393 7.706 623,580 +0.17(+2.21%)
Jul 13, 2009 7.332 7.554 7.226 7.539 512,812 +0.26(+3.54%)
Jul 10, 2009 7.262 7.373 7.226 7.282 368,683 +0.03(+0.35%)
Jul 09, 2009 7.448 7.489 7.251 7.257 450,148 -0.14(-1.84%)
Jul 08, 2009 7.342 7.453 7.277 7.393 671,784 +0.10(+1.31%)
Jul 07, 2009 7.272 7.368 7.257 7.297 882,659 +0.01(+0.14%)
Jul 06, 2009 7.352 7.479 7.251 7.287 694,377 -0.03(-0.35%)
Jul 02, 2009 7.484 7.554 7.297 7.312 834,472 -0.24(-3.21%)
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.