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 -0.120 (-2.90%)
Streaming Delayed Price Updated: 11:02 AM 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 (%)
May 31, 2013 8.342 8.590 8.342 8.527 254,511 +0.13(+1.59%)
May 30, 2013 8.431 8.463 8.374 8.393 107,548 -0.03(-0.38%)
May 29, 2013 8.457 8.492 8.342 8.425 138,710 -0.04(-0.45%)
May 28, 2013 8.450 8.581 8.438 8.463 198,358 +0.04(+0.53%)
May 24, 2013 8.304 8.488 8.234 8.418 0 +0.10(+1.15%)
May 23, 2013 8.285 8.380 8.215 8.323 0 +0.00(+0.00%)
May 22, 2013 8.508 8.648 8.253 8.323 0 -0.15(-1.80%)
May 21, 2013 8.227 8.495 8.164 8.476 0 +0.24(+2.86%)
May 20, 2013 8.425 8.444 8.221 8.240 0 -0.14(-1.67%)
May 17, 2013 8.431 8.488 8.297 8.380 0 +0.01(+0.08%)
May 16, 2013 8.444 8.514 8.342 8.374 289,331 -0.02(-0.23%)
May 15, 2013 8.641 8.718 8.345 8.393 0 +0.12(+1.46%)
May 13, 2013 8.393 8.457 8.253 8.272 0 -0.06(-0.69%)
May 10, 2013 8.197 8.361 8.166 8.329 0 +0.16(+1.93%)
May 09, 2013 8.115 8.203 8.059 8.172 0 +0.08(+1.01%)
May 08, 2013 8.241 8.297 7.889 8.090 0 -0.17(-2.06%)
May 07, 2013 8.184 8.291 8.014 8.260 0 +0.13(+1.63%)
May 06, 2013 8.820 8.864 8.052 8.128 0 -0.18(-2.12%)
May 03, 2013 8.103 8.354 8.002 8.304 0 +0.30(+3.78%)
May 02, 2013 7.977 8.109 7.901 8.002 0 +0.04(+0.55%)
May 01, 2013 7.826 8.027 7.750 7.958 418,547 +0.09(+1.12%)
Apr 30, 2013 7.983 8.071 7.851 7.870 0 -0.14(-1.73%)
Apr 29, 2013 8.121 8.153 7.933 8.008 139,786 -0.06(-0.78%)
Apr 26, 2013 8.040 8.103 8.052 8.071 201,011 -0.02(-0.23%)
Apr 25, 2013 8.059 8.172 8.046 8.090 221,019 +0.03(+0.31%)
Apr 24, 2013 8.184 8.184 7.970 8.065 380,323 -0.11(-1.31%)
Apr 23, 2013 8.229 8.229 8.033 8.172 159,684 +0.00(+0.00%)
Apr 22, 2013 8.298 8.317 8.002 8.172 347,497 +0.11(+1.41%)
Apr 19, 2013 7.989 8.090 7.977 8.059 174,378 +0.10(+1.27%)
Apr 18, 2013 8.033 8.033 7.876 7.958 269,892 +0.00(+0.00%)
Apr 17, 2013 8.027 8.084 7.882 7.958 265,299 -0.07(-0.86%)
Apr 16, 2013 7.857 8.040 7.826 8.027 559,239 +0.24(+3.07%)
Apr 15, 2013 7.983 8.247 7.712 7.788 804,709 -0.31(-3.81%)
Apr 12, 2013 8.052 8.147 8.021 8.096 395,822 -0.01(-0.08%)
Apr 11, 2013 8.046 8.184 7.996 8.103 463,891 +0.08(+0.94%)
Apr 10, 2013 8.059 8.184 7.983 8.027 703,973 -0.04(-0.55%)
Apr 09, 2013 8.399 8.433 8.027 8.071 645,290 -0.34(-4.04%)
Apr 08, 2013 8.568 8.568 8.317 8.411 215,120 -0.12(-1.40%)
Apr 05, 2013 8.235 8.594 8.191 8.531 836,794 +0.24(+2.89%)
Apr 04, 2013 8.436 8.436 8.197 8.291 260,567 -0.11(-1.27%)
Apr 03, 2013 8.537 8.553 8.373 8.399 235,618 -0.10(-1.19%)
Apr 02, 2013 8.663 8.726 8.487 8.499 336,024 -0.14(-1.60%)
Apr 01, 2013 8.461 8.657 8.317 8.638 479,099 +0.19(+2.27%)
Mar 28, 2013 8.493 8.512 8.436 8.446 263,610 -0.06(-0.67%)
Mar 27, 2013 8.474 8.553 8.436 8.502 466,494 +0.00(+0.04%)
Mar 26, 2013 8.518 8.694 8.436 8.499 391,486 +0.00(+0.00%)
Mar 25, 2013 8.631 8.720 8.461 8.499 530,348 -0.09(-1.03%)
Mar 22, 2013 8.751 8.789 8.587 8.587 374,927 -0.11(-1.30%)
Mar 21, 2013 8.820 8.908 8.669 8.701 508,437 -0.15(-1.71%)
Mar 20, 2013 8.915 8.934 8.820 8.852 485,737 +0.00(+0.00%)
Mar 19, 2013 9.034 9.116 8.732 8.852 550,599 -0.16(-1.82%)
Mar 18, 2013 9.003 9.135 8.908 9.015 452,916 +0.01(+0.07%)
Mar 15, 2013 9.053 9.123 8.965 9.009 668,428 -0.04(-0.42%)
Mar 14, 2013 8.845 9.047 8.820 9.047 299,527 +0.21(+2.35%)
Mar 13, 2013 8.669 8.905 8.663 8.839 362,571 +0.18(+2.03%)
Mar 12, 2013 8.518 8.764 8.518 8.663 450,326 +0.14(+1.70%)
Mar 11, 2013 8.216 8.524 8.197 8.518 510,390 +0.33(+4.08%)
Mar 08, 2013 7.970 8.210 7.706 8.184 1,168,597 +0.21(+2.69%)
Mar 07, 2013 8.568 8.679 7.945 7.970 1,660,935 -0.57(-6.64%)
Mar 06, 2013 8.367 8.543 8.348 8.537 379,910 +0.17(+2.03%)
Mar 05, 2013 8.247 8.373 8.224 8.367 228,523 +0.16(+1.92%)
Mar 04, 2013 8.115 8.247 8.071 8.210 361,191 +0.06(+0.69%)
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.