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 (%)
Jan 31, 2014 8.314 8.600 8.314 8.600 759,650 +0.20(+2.32%)
Jan 30, 2014 8.496 8.586 8.359 8.405 499,963 -0.05(-0.54%)
Jan 29, 2014 8.515 8.704 8.437 8.450 388,027 -0.13(-1.52%)
Jan 28, 2014 8.463 8.613 8.463 8.580 439,492 +0.13(+1.54%)
Jan 27, 2014 8.548 8.580 8.450 8.450 545,904 -0.03(-0.38%)
Jan 24, 2014 8.632 8.678 8.463 8.483 516,045 -0.16(-1.88%)
Jan 23, 2014 8.684 8.710 8.444 8.645 1,094,591 -0.09(-1.04%)
Jan 22, 2014 9.360 9.438 8.496 8.736 1,634,461 -0.60(-6.47%)
Jan 21, 2014 9.790 9.920 9.243 9.341 1,181,691 -0.59(-5.89%)
Jan 17, 2014 10.10 9.926 9.926 9.926 470,437 -0.14(-1.42%)
Jan 16, 2014 10.07 10.14 9.933 10.07 275,944 -0.05(-0.51%)
Jan 15, 2014 10.17 10.28 9.985 10.12 421,818 -0.05(-0.51%)
Jan 14, 2014 10.24 10.32 10.15 10.17 279,956 -0.06(-0.63%)
Jan 13, 2014 10.24 10.38 10.06 10.24 332,561 +0.01(+0.06%)
Jan 10, 2014 10.19 10.24 9.978 10.23 313,788 +0.10(+0.96%)
Jan 09, 2014 10.28 10.35 10.04 10.13 371,737 -0.08(-0.76%)
Jan 08, 2014 10.47 10.63 10.15 10.21 539,521 -0.24(-2.30%)
Jan 07, 2014 10.41 10.67 10.41 10.45 508,430 +0.05(+0.50%)
Jan 06, 2014 10.62 10.73 10.36 10.40 542,644 -0.23(-2.14%)
Jan 03, 2014 10.84 10.85 10.60 10.63 405,656 -0.20(-1.80%)
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.