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 (%)
Jul 31, 2009 9.396 9.522 9.376 9.386 535,513 -0.01(-0.11%)
Jul 30, 2009 9.335 9.477 9.207 9.396 677,656 +0.13(+1.42%)
Jul 29, 2009 9.103 9.360 8.996 9.264 823,491 +0.08(+0.83%)
Jul 28, 2009 8.946 9.239 8.819 9.188 1,124,656 +0.21(+2.37%)
Jul 27, 2009 8.905 8.996 8.794 8.976 528,543 +0.00(+0.00%)
Jul 24, 2009 8.905 9.022 8.743 8.976 688,908 +0.05(+0.57%)
Jul 23, 2009 8.865 9.047 8.774 8.926 1,040,720 +0.03(+0.34%)
Jul 22, 2009 8.784 9.077 8.652 8.895 1,335,137 +0.04(+0.40%)
Jul 21, 2009 8.819 8.920 8.622 8.860 2,834,015 +0.24(+2.82%)
Jul 20, 2009 8.981 9.103 8.556 8.617 3,726,415 +0.20(+2.34%)
Jul 17, 2009 8.263 8.506 8.179 8.420 1,114,913 +0.18(+2.15%)
Jul 16, 2009 8.005 8.268 8.005 8.243 929,250 +0.23(+2.90%)
Jul 15, 2009 7.767 8.056 7.742 8.010 729,946 +0.29(+3.80%)
Jul 14, 2009 7.525 7.742 7.403 7.717 622,694 +0.17(+2.21%)
Jul 13, 2009 7.343 7.565 7.237 7.550 512,084 +0.26(+3.54%)
Jul 10, 2009 7.272 7.383 7.237 7.292 368,160 +0.03(+0.35%)
Jul 09, 2009 7.459 7.499 7.262 7.267 449,509 -0.14(-1.84%)
Jul 08, 2009 7.353 7.464 7.287 7.403 670,830 +0.10(+1.31%)
Jul 07, 2009 7.282 7.378 7.267 7.307 881,405 +0.01(+0.14%)
Jul 06, 2009 7.363 7.489 7.262 7.297 693,391 -0.03(-0.35%)
Jul 02, 2009 7.494 7.565 7.307 7.322 833,287 -0.24(-3.21%)
Jul 01, 2009 7.616 7.737 7.550 7.565 460,965 -0.04(-0.47%)
Jun 30, 2009 7.636 7.762 7.585 7.601 566,346 +0.01(+0.07%)
Jun 29, 2009 7.575 7.656 7.484 7.596 422,778 -0.01(-0.13%)
Jun 26, 2009 7.322 7.656 7.317 7.606 1,292,269 +0.19(+2.59%)
Jun 25, 2009 7.393 7.555 7.368 7.413 726,777 -0.05(-0.68%)
Jun 24, 2009 7.398 7.606 7.363 7.464 722,236 +0.15(+2.07%)
Jun 23, 2009 7.221 7.368 7.221 7.312 710,729 +0.09(+1.26%)
Jun 22, 2009 7.191 7.272 7.186 7.221 593,851 -0.02(-0.28%)
Jun 19, 2009 7.353 7.419 7.242 7.242 981,491 -0.02(-0.21%)
Jun 18, 2009 7.393 7.408 7.196 7.257 1,304,484 -0.13(-1.78%)
Jun 17, 2009 7.378 7.505 7.237 7.388 509,846 +0.03(+0.41%)
Jun 16, 2009 7.535 7.535 7.328 7.358 872,580 -0.14(-1.89%)
Jun 15, 2009 7.333 7.535 7.186 7.499 1,346,236 +0.16(+2.21%)
Jun 12, 2009 7.383 7.439 7.307 7.338 831,871 -0.11(-1.49%)
Jun 11, 2009 7.469 7.570 7.403 7.449 557,064 -0.01(-0.14%)
Jun 10, 2009 7.585 7.742 7.348 7.459 990,131 -0.14(-1.80%)
Jun 09, 2009 7.687 7.712 7.555 7.596 556,552 -0.09(-1.18%)
Jun 08, 2009 7.757 7.803 7.621 7.687 411,156 -0.12(-1.49%)
Jun 05, 2009 7.838 7.838 7.656 7.803 461,139 -0.05(-0.58%)
Jun 04, 2009 7.843 7.869 7.692 7.848 545,419 +0.01(+0.06%)
Jun 03, 2009 7.788 7.859 7.585 7.843 981,357 +0.06(+0.78%)
Jun 02, 2009 7.550 7.833 7.413 7.783 1,517,646 +0.27(+3.64%)
Jun 01, 2009 7.176 7.570 7.171 7.510 1,126,970 +0.12(+1.57%)
May 29, 2009 7.322 7.419 7.140 7.393 1,169,316 +0.10(+1.32%)
May 28, 2009 7.429 7.530 7.105 7.297 1,543,072 +0.12(+1.69%)
May 27, 2009 7.570 7.611 7.110 7.176 1,388,078 -0.41(-5.46%)
May 26, 2009 7.434 7.631 7.373 7.590 1,037,406 +0.06(+0.74%)
May 22, 2009 7.611 7.667 7.383 7.535 525,980 -0.02(-0.27%)
May 21, 2009 7.707 7.742 7.338 7.555 952,282 -0.18(-2.29%)
May 20, 2009 7.803 7.970 7.692 7.732 1,301,569 +0.00(+0.00%)
May 19, 2009 7.990 8.041 7.707 7.732 1,382,329 -0.27(-3.41%)
May 18, 2009 8.106 8.167 7.813 8.005 1,136,559 +0.00(+0.00%)
May 15, 2009 8.192 8.293 7.950 8.005 836,520 -0.22(-2.64%)
May 14, 2009 8.253 8.374 7.939 8.223 1,022,690 -0.04(-0.49%)
May 13, 2009 8.840 8.850 8.051 8.263 1,816,940 -0.61(-6.89%)
May 12, 2009 8.946 9.077 8.632 8.875 1,406,949 +0.07(+0.80%)
May 11, 2009 8.339 9.047 8.243 8.804 3,460,534 +1.02(+13.13%)
May 08, 2009 7.838 7.939 7.636 7.783 1,259,714 -0.03(-0.39%)
May 07, 2009 8.091 8.106 7.783 7.813 1,203,421 -0.26(-3.26%)
May 06, 2009 8.182 8.243 8.020 8.076 826,002 -0.03(-0.31%)
May 05, 2009 8.238 8.384 7.980 8.101 1,079,248 -0.21(-2.50%)
May 04, 2009 8.334 8.536 8.182 8.309 740,358 +0.14(+1.73%)
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.