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

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2014 9.385 9.439 9.195 9.195 295,213 -0.17(-1.81%)
Sep 29, 2014 9.209 9.479 9.206 9.364 208,363 +0.03(+0.36%)
Sep 26, 2014 9.277 9.364 9.175 9.331 192,697 +0.12(+1.32%)
Sep 25, 2014 9.405 9.405 9.175 9.209 239,402 -0.19(-2.01%)
Sep 24, 2014 9.297 9.425 9.283 9.398 231,442 +0.14(+1.53%)
Sep 23, 2014 9.432 9.500 9.206 9.256 277,102 -0.18(-1.93%)
Sep 22, 2014 9.493 9.615 9.385 9.439 254,858 -0.08(-0.85%)
Sep 19, 2014 9.527 9.615 9.496 9.520 234,196 +0.01(+0.07%)
Sep 18, 2014 9.500 9.540 9.439 9.513 112,472 +0.05(+0.57%)
Sep 17, 2014 9.493 9.567 9.419 9.459 182,420 -0.03(-0.36%)
Sep 16, 2014 9.466 9.539 9.466 9.493 176,409 +0.01(+0.07%)
Sep 15, 2014 9.466 9.540 9.466 9.486 126,958 -0.02(-0.21%)
Sep 12, 2014 9.500 9.561 9.385 9.506 140,200 -0.03(-0.35%)
Sep 11, 2014 9.506 9.608 9.473 9.540 153,512 +0.01(+0.14%)
Sep 10, 2014 9.554 9.635 9.385 9.527 215,057 -0.05(-0.49%)
Sep 09, 2014 9.648 9.709 9.554 9.574 161,685 -0.06(-0.63%)
Sep 08, 2014 9.831 9.844 9.615 9.635 131,255 -0.20(-1.99%)
Sep 05, 2014 9.709 9.831 9.581 9.831 233,448 +0.15(+1.54%)
Sep 04, 2014 9.669 9.838 9.655 9.682 263,377 +0.03(+0.35%)
Sep 03, 2014 9.500 9.736 9.466 9.648 237,447 +0.16(+1.64%)
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.