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, 2011 7.728 7.909 7.728 7.816 539,943 +0.09(+1.21%)
Jan 28, 2011 7.920 8.029 7.697 7.723 701,519 -0.23(-2.93%)
Jan 27, 2011 7.925 8.044 7.858 7.956 971,343 +0.04(+0.46%)
Jan 26, 2011 7.713 7.941 7.707 7.920 802,400 +0.20(+2.55%)
Jan 25, 2011 7.707 7.998 7.666 7.723 1,588,171 +0.00(+0.00%)
Jan 24, 2011 8.039 8.158 7.666 7.723 1,713,140 -0.37(-4.61%)
Jan 21, 2011 8.096 8.179 8.029 8.096 806,061 +0.02(+0.19%)
Jan 20, 2011 8.049 8.168 8.044 8.080 639,147 -0.01(-0.06%)
Jan 19, 2011 8.179 8.179 8.029 8.086 851,721 -0.08(-1.00%)
Jan 18, 2011 8.184 8.215 8.102 8.167 474,509 -0.02(-0.21%)
Jan 14, 2011 8.091 8.210 8.070 8.184 502,605 +0.10(+1.22%)
Jan 13, 2011 8.080 8.184 8.060 8.086 238,600 +0.04(+0.52%)
Jan 12, 2011 8.117 8.184 8.034 8.044 309,266 -0.06(-0.77%)
Jan 11, 2011 8.179 8.241 8.034 8.106 573,673 -0.07(-0.82%)
Jan 10, 2011 8.091 8.251 8.086 8.174 554,249 +0.10(+1.28%)
Jan 07, 2011 8.184 8.189 8.055 8.070 518,293 -0.12(-1.45%)
Jan 06, 2011 8.339 8.339 8.148 8.189 574,317 -0.17(-1.98%)
Jan 05, 2011 8.288 8.396 8.236 8.355 713,212 +0.08(+1.00%)
Jan 04, 2011 9.210 9.210 8.236 8.272 1,927,477 -0.99(-10.73%)
Jan 03, 2011 9.292 9.344 9.116 9.267 484,336 +0.04(+0.45%)
Dec 31, 2010 9.432 9.510 9.173 9.225 235,183 -0.23(-2.41%)
Dec 30, 2010 9.463 9.583 9.386 9.453 150,063 -0.04(-0.44%)
Dec 29, 2010 9.325 9.608 9.325 9.494 166,236 -0.08(-0.81%)
Dec 28, 2010 9.634 9.686 9.536 9.572 324,826 -0.06(-0.59%)
Dec 27, 2010 9.505 9.655 9.469 9.629 117,007 +0.08(+0.87%)
Dec 23, 2010 9.681 9.681 9.465 9.546 105,628 -0.12(-1.29%)
Dec 22, 2010 9.712 9.733 9.629 9.671 169,969 -0.04(-0.43%)
Dec 21, 2010 9.733 9.774 9.671 9.712 228,934 -0.03(-0.27%)
Dec 20, 2010 9.583 9.769 9.531 9.738 359,027 +0.18(+1.90%)
Dec 17, 2010 9.453 9.557 9.427 9.557 684,230 +0.08(+0.82%)
Dec 16, 2010 9.448 9.500 9.417 9.479 405,220 +0.04(+0.38%)
Dec 15, 2010 9.355 9.494 9.355 9.443 335,315 +0.05(+0.55%)
Dec 14, 2010 9.401 9.427 9.339 9.391 518,554 +0.03(+0.33%)
Dec 13, 2010 9.453 9.453 9.277 9.360 271,385 -0.08(-0.82%)
Dec 10, 2010 9.469 9.536 9.370 9.437 376,812 +0.07(+0.77%)
Dec 09, 2010 9.355 9.396 9.246 9.365 180,431 +0.03(+0.33%)
Dec 08, 2010 9.164 9.417 9.164 9.334 388,984 -0.04(-0.44%)
Dec 07, 2010 9.412 9.453 9.324 9.375 330,651 +0.05(+0.50%)
Dec 06, 2010 9.261 9.381 9.256 9.329 430,231 +0.02(+0.17%)
Dec 03, 2010 9.163 9.324 9.116 9.313 419,223 +0.09(+1.01%)
Dec 02, 2010 9.194 9.256 9.122 9.220 356,249 +0.01(+0.11%)
Dec 01, 2010 9.272 9.313 9.179 9.210 634,131 +0.03(+0.28%)
Nov 30, 2010 9.090 9.241 9.090 9.184 455,680 +0.01(+0.06%)
Nov 29, 2010 9.013 9.241 8.992 9.179 396,533 +0.19(+2.07%)
Nov 26, 2010 8.976 9.044 8.909 8.992 69,903 -0.06(-0.63%)
Nov 24, 2010 9.065 9.049 9.049 9.049 454,441 +0.03(+0.34%)
Nov 23, 2010 8.951 9.039 8.914 9.018 283,141 +0.04(+0.40%)
Nov 22, 2010 8.811 9.021 8.764 8.982 255,031 +0.12(+1.34%)
Nov 19, 2010 8.697 8.883 8.650 8.863 165,116 +0.13(+1.48%)
Nov 18, 2010 9.101 9.101 8.650 8.733 517,411 -0.28(-3.16%)
Nov 17, 2010 9.116 9.116 8.935 9.018 367,973 -0.08(-0.91%)
Nov 16, 2010 8.852 9.116 8.806 9.101 401,633 +0.19(+2.09%)
Nov 15, 2010 8.878 9.049 8.878 8.914 249,958 +0.04(+0.41%)
Nov 12, 2010 8.909 9.085 8.800 8.878 505,694 -0.12(-1.38%)
Nov 11, 2010 9.065 9.142 8.935 9.002 301,588 -0.09(-1.02%)
Nov 10, 2010 8.878 9.116 8.790 9.096 343,123 +0.27(+3.11%)
Nov 09, 2010 8.899 8.982 8.806 8.821 212,217 -0.03(-0.38%)
Nov 08, 2010 8.654 8.865 8.613 8.855 265,540 +0.19(+2.14%)
Nov 05, 2010 8.531 8.793 8.526 8.670 316,321 +0.11(+1.26%)
Nov 04, 2010 8.464 8.618 8.371 8.562 374,732 +0.25(+3.03%)
Nov 03, 2010 8.305 8.474 8.150 8.310 316,263 +0.03(+0.37%)
Nov 02, 2010 8.171 8.371 8.171 8.279 355,277 +0.20(+2.42%)
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.