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 (%)
Sep 30, 2009 9.569 9.605 9.312 9.519 407,146 +0.00(+0.00%)
Sep 29, 2009 9.367 9.736 9.362 9.519 576,263 +0.13(+1.40%)
Sep 28, 2009 9.423 9.528 9.347 9.388 383,244 -0.03(-0.32%)
Sep 25, 2009 9.317 9.519 9.294 9.418 251,270 +0.07(+0.70%)
Sep 24, 2009 9.463 9.564 9.322 9.352 362,582 -0.13(-1.38%)
Sep 23, 2009 9.408 9.630 9.388 9.483 341,046 +0.07(+0.75%)
Sep 22, 2009 9.595 9.595 9.342 9.413 370,495 -0.11(-1.11%)
Sep 21, 2009 9.443 9.685 9.443 9.519 431,745 +0.05(+0.53%)
Sep 18, 2009 9.428 9.605 9.367 9.468 558,537 +0.12(+1.24%)
Sep 17, 2009 9.216 9.438 9.140 9.352 265,938 +0.10(+1.09%)
Sep 16, 2009 9.494 9.494 9.206 9.251 526,997 -0.16(-1.72%)
Sep 15, 2009 9.347 9.428 9.170 9.413 362,661 +0.02(+0.16%)
Sep 14, 2009 9.352 9.433 9.256 9.398 327,559 +0.03(+0.32%)
Sep 11, 2009 9.615 9.670 9.327 9.367 379,614 -0.29(-2.98%)
Sep 10, 2009 9.771 9.781 9.524 9.655 333,775 -0.07(-0.73%)
Sep 09, 2009 9.559 9.781 9.499 9.726 367,776 +0.22(+2.28%)
Sep 08, 2009 9.519 9.721 9.463 9.509 582,764 -0.02(-0.16%)
Sep 04, 2009 9.317 9.524 9.221 9.524 517,304 +0.24(+2.56%)
Sep 03, 2009 9.186 9.362 9.130 9.287 446,726 +0.10(+1.10%)
Sep 02, 2009 9.150 9.287 9.059 9.186 704,472 -0.01(-0.11%)
Sep 01, 2009 9.180 9.504 8.948 9.196 1,022,039 +0.06(+0.66%)
Aug 31, 2009 9.135 9.196 9.039 9.135 317,776 -0.01(-0.11%)
Aug 28, 2009 9.160 9.256 9.110 9.145 351,698 -0.01(-0.11%)
Aug 27, 2009 9.191 9.261 9.100 9.155 663,140 -0.10(-1.09%)
Aug 26, 2009 9.110 9.287 9.090 9.256 624,817 +0.08(+0.83%)
Aug 25, 2009 9.009 9.191 8.941 9.180 547,351 +0.25(+2.77%)
Aug 24, 2009 8.948 8.994 8.837 8.933 314,988 -0.01(-0.06%)
Aug 21, 2009 9.120 9.120 8.862 8.938 595,479 -0.15(-1.67%)
Aug 20, 2009 9.100 9.105 8.923 9.090 250,415 -0.05(-0.55%)
Aug 19, 2009 8.923 9.226 8.923 9.140 335,206 +0.11(+1.23%)
Aug 18, 2009 8.893 9.059 8.635 9.029 369,659 +0.14(+1.53%)
Aug 17, 2009 8.822 8.908 8.787 8.893 355,279 -0.13(-1.45%)
Aug 14, 2009 9.206 9.281 8.963 9.024 388,783 -0.16(-1.76%)
Aug 13, 2009 9.342 9.362 9.059 9.186 467,965 -0.06(-0.66%)
Aug 12, 2009 9.130 9.393 9.100 9.246 389,965 +0.08(+0.83%)
Aug 11, 2009 9.135 9.287 9.100 9.170 406,633 -0.01(-0.06%)
Aug 10, 2009 9.251 9.342 9.115 9.175 725,547 -0.16(-1.73%)
Aug 07, 2009 9.085 9.388 9.044 9.337 822,383 +0.29(+3.24%)
Aug 06, 2009 9.261 9.261 8.862 9.044 512,385 -0.15(-1.59%)
Aug 05, 2009 9.342 9.448 9.105 9.191 784,918 -0.21(-2.26%)
Aug 04, 2009 9.403 9.478 9.266 9.403 590,935 +0.04(+0.43%)
Aug 03, 2009 9.418 9.494 9.317 9.362 592,042 -0.01(-0.11%)
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.