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 (%)
Jan 31, 2013 8.154 8.378 8.092 8.104 715,178 -0.01(-0.15%)
Jan 30, 2013 8.042 8.285 8.024 8.117 700,638 +0.09(+1.08%)
Jan 29, 2013 7.955 8.036 7.924 8.030 549,042 +0.11(+1.41%)
Jan 28, 2013 7.595 7.993 7.589 7.918 465,110 +0.29(+3.75%)
Jan 25, 2013 7.775 7.781 7.589 7.632 252,028 -0.07(-0.97%)
Jan 24, 2013 7.676 7.769 7.657 7.707 316,544 +0.04(+0.49%)
Jan 23, 2013 7.489 7.669 7.377 7.669 649,690 +0.25(+3.44%)
Jan 22, 2013 7.427 7.582 7.247 7.415 1,067,736 +0.25(+3.47%)
Jan 18, 2013 6.874 7.209 6.843 7.166 540,180 +0.27(+3.97%)
Jan 17, 2013 6.936 6.961 6.886 6.892 320,753 -0.03(-0.45%)
Jan 16, 2013 6.961 7.023 6.905 6.924 232,469 -0.07(-1.07%)
Jan 15, 2013 7.104 7.104 6.973 6.998 227,973 -0.12(-1.75%)
Jan 14, 2013 7.023 7.240 7.011 7.122 200,314 +0.07(+0.97%)
Jan 11, 2013 7.098 7.135 6.998 7.054 112,456 -0.03(-0.44%)
Jan 10, 2013 7.160 7.160 7.011 7.085 107,187 -0.04(-0.52%)
Jan 09, 2013 7.228 7.228 7.091 7.122 110,595 -0.07(-1.04%)
Jan 08, 2013 7.309 7.415 7.185 7.197 239,146 -0.14(-1.95%)
Jan 07, 2013 7.079 7.371 7.054 7.340 348,544 +0.25(+3.60%)
Jan 04, 2013 7.091 7.209 7.030 7.085 132,734 +0.03(+0.44%)
Jan 03, 2013 7.060 7.085 6.998 7.054 459,263 -0.02(-0.35%)
Jan 02, 2013 7.017 7.110 6.973 7.079 315,875 +0.18(+2.61%)
Dec 31, 2012 6.731 6.905 6.731 6.899 213,149 +0.16(+2.30%)
Dec 28, 2012 6.700 6.824 6.692 6.743 160,474 +0.01(+0.09%)
Dec 27, 2012 6.768 6.874 6.644 6.737 145,333 -0.04(-0.55%)
Dec 26, 2012 7.098 7.104 6.762 6.774 246,091 -0.30(-4.22%)
Dec 24, 2012 7.141 7.141 6.924 7.073 141,114 +0.02(+0.35%)
Dec 21, 2012 7.098 7.284 6.886 7.048 896,684 -0.11(-1.56%)
Dec 20, 2012 7.029 7.191 7.029 7.160 224,776 +0.10(+1.41%)
Dec 19, 2012 7.147 7.172 7.048 7.060 187,725 -0.06(-0.87%)
Dec 18, 2012 7.023 7.141 7.023 7.122 345,522 +0.09(+1.33%)
Dec 17, 2012 7.054 7.110 6.973 7.029 357,855 +0.01(+0.18%)
Dec 14, 2012 6.899 7.073 6.899 7.017 324,515 +0.11(+1.53%)
Dec 13, 2012 7.048 7.122 6.899 6.911 306,110 -0.15(-2.11%)
Dec 12, 2012 7.104 7.240 7.060 7.060 443,414 +0.06(+0.89%)
Dec 11, 2012 7.055 7.107 6.941 6.998 413,157 +0.01(+0.16%)
Dec 10, 2012 7.107 7.129 6.941 6.987 430,317 -0.09(-1.21%)
Dec 07, 2012 7.049 7.101 6.981 7.072 276,290 +0.06(+0.90%)
Dec 06, 2012 6.992 7.101 6.912 7.010 255,227 +0.02(+0.33%)
Dec 05, 2012 6.924 6.998 6.821 6.987 408,466 +0.11(+1.58%)
Dec 04, 2012 6.918 6.987 6.738 6.878 687,116 +0.29(+4.42%)
Nov 30, 2012 6.616 6.638 6.524 6.587 413,229 -0.02(-0.26%)
Nov 29, 2012 6.427 6.621 6.405 6.604 253,459 +0.25(+3.86%)
Nov 28, 2012 6.342 6.392 6.285 6.359 198,888 +0.00(+0.00%)
Nov 27, 2012 6.313 6.422 6.267 6.359 137,688 +0.06(+0.91%)
Nov 26, 2012 6.359 6.393 6.250 6.302 468,002 -0.03(-0.54%)
Nov 23, 2012 6.285 6.336 6.217 6.336 94,136 +0.09(+1.37%)
Nov 21, 2012 6.182 6.273 6.171 6.250 113,284 +0.04(+0.64%)
Nov 20, 2012 6.245 6.279 6.119 6.210 169,999 +0.03(+0.55%)
Nov 19, 2012 5.982 6.216 5.942 6.176 296,127 +0.22(+3.64%)
Nov 16, 2012 5.828 5.999 5.782 5.959 247,382 +0.11(+1.85%)
Nov 15, 2012 5.754 5.965 5.725 5.851 235,634 +0.11(+1.99%)
Nov 14, 2012 5.834 5.993 5.711 5.737 279,351 -0.06(-1.08%)
Nov 13, 2012 5.908 5.976 5.794 5.799 172,304 -0.12(-2.03%)
Nov 12, 2012 6.022 6.028 5.896 5.919 218,134 -0.10(-1.71%)
Nov 09, 2012 6.022 6.085 5.999 6.022 132,217 +0.02(+0.38%)
Nov 08, 2012 6.119 6.125 5.993 5.999 189,874 -0.11(-1.78%)
Nov 07, 2012 6.142 6.148 5.965 6.108 282,063 -0.05(-0.83%)
Nov 06, 2012 6.277 6.283 6.136 6.159 205,775 -0.07(-1.09%)
Nov 05, 2012 6.322 6.322 6.125 6.227 256,395 -0.01(-0.18%)
Nov 02, 2012 6.198 6.317 6.143 6.238 326,873 +0.06(+1.00%)
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.