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 (%)
Aug 31, 2011 5.557 5.557 5.274 5.413 595,242 -0.11(-1.94%)
Aug 30, 2011 5.728 5.728 5.455 5.519 590,765 +0.01(+0.19%)
Aug 29, 2011 5.402 5.565 5.381 5.509 482,880 +0.17(+3.10%)
Aug 26, 2011 5.295 5.375 5.199 5.343 228,776 +0.04(+0.70%)
Aug 25, 2011 5.498 5.551 5.306 5.306 227,305 -0.17(-3.12%)
Aug 24, 2011 5.381 5.487 5.316 5.477 317,896 +0.11(+1.99%)
Aug 23, 2011 5.407 5.407 5.327 5.370 302,271 -0.03(-0.59%)
Aug 22, 2011 5.391 5.423 5.247 5.402 491,031 +0.12(+2.33%)
Aug 19, 2011 5.274 5.364 5.231 5.279 494,377 -0.04(-0.80%)
Aug 18, 2011 5.284 5.423 5.119 5.322 988,950 -0.07(-1.29%)
Aug 17, 2011 5.300 5.413 5.263 5.391 301,428 +0.11(+2.13%)
Aug 16, 2011 5.322 5.354 5.183 5.279 311,554 -0.08(-1.50%)
Aug 15, 2011 5.391 5.391 5.300 5.359 266,769 -0.02(-0.40%)
Aug 12, 2011 5.461 5.487 5.316 5.381 240,511 -0.04(-0.69%)
Aug 11, 2011 5.097 5.509 5.081 5.418 803,981 +0.36(+7.19%)
Aug 10, 2011 5.391 5.397 5.033 5.055 748,800 -0.42(-7.66%)
Aug 09, 2011 5.379 5.601 5.126 5.474 961,268 +0.35(+6.91%)
Aug 08, 2011 5.400 5.432 5.115 5.120 890,760 -0.35(-6.37%)
Aug 05, 2011 5.654 5.743 5.411 5.469 571,665 -0.15(-2.72%)
Aug 04, 2011 5.648 5.812 5.606 5.622 655,494 -0.08(-1.48%)
Aug 03, 2011 5.743 5.749 5.601 5.706 430,430 -0.03(-0.46%)
Aug 02, 2011 5.706 5.923 5.682 5.733 461,676 +0.02(+0.37%)
Aug 01, 2011 5.933 6.039 5.675 5.712 693,650 -0.08(-1.37%)
Jul 29, 2011 5.880 5.907 5.675 5.791 324,940 -0.13(-2.14%)
Jul 28, 2011 6.028 6.065 5.907 5.917 348,558 -0.10(-1.67%)
Jul 27, 2011 5.970 6.060 5.896 6.018 514,009 +0.05(+0.88%)
Jul 26, 2011 5.954 6.060 5.891 5.965 250,343 +0.00(+0.00%)
Jul 25, 2011 5.896 6.049 5.812 5.965 335,223 +0.01(+0.18%)
Jul 22, 2011 5.917 5.997 5.902 5.954 213,586 +0.04(+0.71%)
Jul 21, 2011 5.933 6.039 5.907 5.912 536,657 +0.02(+0.36%)
Jul 20, 2011 5.759 5.981 5.754 5.891 699,770 +0.14(+2.39%)
Jul 19, 2011 5.706 5.859 5.664 5.754 1,183,381 +0.07(+1.30%)
Jul 18, 2011 5.886 6.018 5.638 5.680 1,892,750 -0.43(-7.08%)
Jul 15, 2011 6.150 6.166 6.107 6.113 715,075 -0.06(-0.94%)
Jul 14, 2011 6.213 6.298 6.150 6.171 463,749 -0.05(-0.76%)
Jul 13, 2011 6.377 6.396 6.202 6.218 426,461 -0.12(-1.92%)
Jul 12, 2011 6.208 6.414 6.197 6.340 951,798 +0.12(+1.87%)
Jul 11, 2011 6.192 6.340 6.129 6.224 789,186 -0.26(-3.99%)
Jul 08, 2011 6.271 6.593 6.250 6.482 497,778 +0.17(+2.76%)
Jul 07, 2011 6.102 6.414 6.064 6.308 852,929 +0.19(+3.11%)
Jul 06, 2011 6.224 6.239 6.118 6.118 486,821 -0.13(-2.03%)
Jul 05, 2011 6.202 6.345 6.176 6.245 552,755 +0.07(+1.11%)
Jul 01, 2011 6.276 6.324 6.160 6.176 522,695 -0.08(-1.27%)
Jun 30, 2011 6.197 6.356 6.197 6.255 663,620 +0.03(+0.51%)
Jun 29, 2011 6.324 6.356 6.208 6.224 397,117 -0.11(-1.75%)
Jun 28, 2011 6.255 6.334 6.229 6.334 374,612 +0.12(+1.87%)
Jun 27, 2011 6.303 6.303 6.202 6.218 304,062 -0.05(-0.84%)
Jun 24, 2011 6.340 6.419 6.218 6.271 1,044,934 -0.06(-0.92%)
Jun 23, 2011 6.271 6.356 6.171 6.329 276,770 +0.02(+0.33%)
Jun 22, 2011 6.303 6.350 6.271 6.308 239,372 -0.02(-0.33%)
Jun 21, 2011 6.334 6.348 6.213 6.329 424,828 +0.01(+0.08%)
Jun 20, 2011 6.334 6.356 6.261 6.324 280,236 +0.05(+0.76%)
Jun 17, 2011 6.292 6.387 6.234 6.276 557,554 +0.00(+0.00%)
Jun 16, 2011 6.287 6.387 6.229 6.276 330,595 -0.01(-0.17%)
Jun 15, 2011 6.356 6.488 6.166 6.287 503,300 -0.10(-1.49%)
Jun 14, 2011 6.129 6.524 6.129 6.382 1,651,057 +0.30(+4.86%)
Jun 13, 2011 6.276 6.287 6.060 6.086 760,026 -0.14(-2.29%)
Jun 10, 2011 6.266 6.340 6.224 6.229 495,226 -0.06(-1.01%)
Jun 09, 2011 6.340 6.366 6.261 6.292 480,982 -0.03(-0.42%)
Jun 08, 2011 6.451 6.466 6.313 6.319 523,834 -0.15(-2.37%)
Jun 07, 2011 6.334 6.588 6.330 6.472 883,912 +0.16(+2.51%)
Jun 06, 2011 6.350 6.361 6.245 6.313 847,403 +0.06(+0.93%)
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.