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

Petmed Express Inc (NQ: PETS )

4.080 -0.200 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2011 5.549 5.549 5.266 5.405 596,088 -0.11(-1.94%)
Aug 30, 2011 5.720 5.720 5.448 5.512 591,605 +0.01(+0.19%)
Aug 29, 2011 5.394 5.557 5.373 5.501 483,567 +0.17(+3.10%)
Aug 26, 2011 5.288 5.368 5.191 5.336 229,101 +0.04(+0.70%)
Aug 25, 2011 5.490 5.544 5.298 5.298 227,628 -0.17(-3.12%)
Aug 24, 2011 5.373 5.480 5.309 5.469 318,348 +0.11(+1.99%)
Aug 23, 2011 5.400 5.400 5.320 5.362 302,700 -0.03(-0.59%)
Aug 22, 2011 5.384 5.416 5.239 5.394 491,729 +0.12(+2.33%)
Aug 19, 2011 5.266 5.357 5.223 5.272 495,080 -0.04(-0.80%)
Aug 18, 2011 5.277 5.416 5.111 5.314 990,356 -0.07(-1.29%)
Aug 17, 2011 5.293 5.405 5.255 5.384 301,857 +0.11(+2.13%)
Aug 16, 2011 5.314 5.346 5.175 5.272 311,997 -0.08(-1.50%)
Aug 15, 2011 5.384 5.384 5.293 5.352 267,148 -0.02(-0.40%)
Aug 12, 2011 5.453 5.480 5.309 5.373 240,853 -0.04(-0.69%)
Aug 11, 2011 5.090 5.501 5.074 5.410 805,125 +0.36(+7.19%)
Aug 10, 2011 5.384 5.389 5.026 5.047 749,865 -0.42(-7.66%)
Aug 09, 2011 5.371 5.593 5.118 5.466 962,635 +0.35(+6.91%)
Aug 08, 2011 5.392 5.424 5.108 5.113 892,027 -0.35(-6.37%)
Aug 05, 2011 5.645 5.735 5.403 5.461 572,478 -0.15(-2.72%)
Aug 04, 2011 5.640 5.804 5.598 5.614 656,427 -0.08(-1.48%)
Aug 03, 2011 5.735 5.740 5.593 5.698 431,042 -0.03(-0.46%)
Aug 02, 2011 5.698 5.914 5.674 5.725 462,333 +0.02(+0.37%)
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.