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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2011 5.552 5.650 5.520 5.617 373,731 +0.05(+0.97%)
Dec 29, 2011 5.417 5.569 5.417 5.563 235,838 +0.15(+2.70%)
Dec 28, 2011 5.531 5.536 5.412 5.417 590,847 -0.13(-2.34%)
Dec 27, 2011 5.455 5.547 5.385 5.547 159,297 +0.07(+1.28%)
Dec 23, 2011 5.498 5.585 5.439 5.477 209,827 +0.01(+0.10%)
Dec 21, 2011 5.455 5.493 5.379 5.471 263,394 +0.00(+0.00%)
Dec 20, 2011 5.255 5.482 5.255 5.471 415,911 +0.29(+5.64%)
Dec 19, 2011 5.341 5.432 5.157 5.179 269,695 -0.15(-2.74%)
Dec 16, 2011 5.401 5.493 5.276 5.325 827,509 -0.04(-0.71%)
Dec 15, 2011 5.271 5.374 5.206 5.363 314,403 +0.12(+2.38%)
Dec 14, 2011 5.303 5.330 5.087 5.238 586,626 -0.15(-2.71%)
Dec 13, 2011 5.477 5.520 5.368 5.385 503,892 -0.05(-0.99%)
Dec 12, 2011 5.222 5.444 5.179 5.439 447,504 +0.16(+2.97%)
Dec 09, 2011 5.044 5.341 5.033 5.282 911,915 +0.24(+4.83%)
Dec 08, 2011 5.033 5.217 5.033 5.038 398,454 -0.02(-0.32%)
Dec 07, 2011 4.995 5.098 4.925 5.054 384,194 +0.05(+0.97%)
Dec 06, 2011 4.957 5.060 4.941 5.006 440,277 +0.04(+0.87%)
Dec 05, 2011 5.054 5.054 4.876 4.962 355,862 -0.04(-0.76%)
Dec 02, 2011 5.027 5.087 4.935 5.000 259,350 +0.01(+0.11%)
Dec 01, 2011 5.033 5.141 4.984 4.995 374,947 -0.05(-0.97%)
Nov 30, 2011 5.076 5.076 4.995 5.044 709,135 +0.08(+1.64%)
Nov 29, 2011 4.968 5.022 4.908 4.962 186,976 -0.03(-0.54%)
Nov 28, 2011 4.946 5.000 4.858 4.989 377,504 +0.14(+2.96%)
Nov 25, 2011 4.903 4.946 4.822 4.846 259,184 -0.06(-1.16%)
Nov 23, 2011 4.903 4.971 4.881 4.903 256,314 -0.02(-0.44%)
Nov 22, 2011 4.973 4.984 4.876 4.925 192,867 -0.04(-0.87%)
Nov 21, 2011 5.027 5.071 4.908 4.968 265,369 -0.11(-2.13%)
Nov 18, 2011 5.136 5.146 5.060 5.076 228,045 -0.03(-0.53%)
Nov 17, 2011 5.141 5.163 5.076 5.103 193,039 -0.03(-0.63%)
Nov 16, 2011 5.222 5.260 5.119 5.136 192,171 -0.11(-2.06%)
Nov 15, 2011 5.157 5.276 5.133 5.244 456,927 +0.08(+1.57%)
Nov 14, 2011 5.244 5.276 5.101 5.163 313,521 -0.11(-2.05%)
Nov 11, 2011 5.255 5.293 5.228 5.271 196,474 +0.08(+1.46%)
Nov 10, 2011 5.271 5.271 5.184 5.195 182,380 +0.00(+0.00%)
Nov 09, 2011 5.238 5.293 5.184 5.195 286,182 -0.16(-3.03%)
Nov 08, 2011 5.330 5.395 5.206 5.357 748,368 +0.08(+1.49%)
Nov 07, 2011 5.290 5.338 5.236 5.279 355,863 -0.04(-0.70%)
Nov 04, 2011 5.279 5.364 5.242 5.316 285,685 -0.02(-0.40%)
Nov 03, 2011 5.322 5.354 5.183 5.338 476,904 +0.05(+1.01%)
Nov 02, 2011 5.231 5.311 5.177 5.284 258,714 +0.10(+1.96%)
Nov 01, 2011 5.210 5.300 5.161 5.183 349,589 -0.14(-2.71%)
Oct 31, 2011 5.418 5.460 5.311 5.327 415,248 -0.17(-3.11%)
Oct 28, 2011 5.642 5.744 5.487 5.498 369,177 -0.14(-2.46%)
Oct 27, 2011 5.493 5.648 5.429 5.637 944,893 +0.26(+4.87%)
Oct 26, 2011 5.381 5.498 5.306 5.375 784,025 +0.07(+1.41%)
Oct 25, 2011 5.167 5.562 5.167 5.300 991,475 +0.16(+3.12%)
Oct 24, 2011 4.969 5.450 4.969 5.140 2,023,473 +0.18(+3.55%)
Oct 21, 2011 5.028 5.071 4.916 4.964 285,879 +0.00(+0.00%)
Oct 20, 2011 4.948 5.033 4.830 4.964 211,077 +0.01(+0.22%)
Oct 19, 2011 4.990 5.049 4.916 4.953 233,960 -0.04(-0.86%)
Oct 18, 2011 4.964 5.033 4.836 4.996 599,462 +0.02(+0.43%)
Oct 17, 2011 5.119 5.220 4.958 4.974 230,767 -0.17(-3.32%)
Oct 14, 2011 5.113 5.156 5.044 5.145 207,728 +0.09(+1.69%)
Oct 13, 2011 4.980 5.071 4.958 5.060 176,318 +0.04(+0.85%)
Oct 12, 2011 5.049 5.065 4.942 5.017 446,737 +0.00(+0.00%)
Oct 11, 2011 4.990 5.039 4.932 5.017 339,518 -0.03(-0.53%)
Oct 10, 2011 4.948 5.049 4.900 5.044 316,612 +0.18(+3.62%)
Oct 07, 2011 5.129 5.145 4.852 4.868 426,282 -0.24(-4.61%)
Oct 06, 2011 5.076 5.199 4.953 5.103 1,615,653 +0.17(+3.36%)
Oct 05, 2011 4.916 4.985 4.857 4.937 363,418 +0.03(+0.65%)
Oct 04, 2011 4.547 4.916 4.547 4.905 670,368 +0.33(+7.12%)
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.