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

Petmed Express Inc (NQ: PETS )

4.150 +0.100 (+2.47%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2014 8.326 8.612 8.326 8.612 758,571 +0.20(+2.32%)
Jan 30, 2014 8.508 8.598 8.371 8.417 499,253 -0.05(-0.54%)
Jan 29, 2014 8.528 8.716 8.449 8.462 387,476 -0.13(-1.52%)
Jan 28, 2014 8.475 8.625 8.475 8.593 438,868 +0.13(+1.54%)
Jan 27, 2014 8.560 8.592 8.462 8.462 545,129 -0.03(-0.38%)
Jan 24, 2014 8.645 8.690 8.475 8.495 515,313 -0.16(-1.88%)
Jan 23, 2014 8.697 8.723 8.456 8.658 1,093,037 -0.09(-1.04%)
Jan 22, 2014 9.374 9.452 8.508 8.749 1,632,140 -0.61(-6.47%)
Jan 21, 2014 9.803 9.934 9.257 9.354 1,180,013 -0.59(-5.89%)
Jan 17, 2014 10.12 9.940 9.940 9.940 469,769 -0.14(-1.42%)
Jan 16, 2014 10.08 10.15 9.947 10.08 275,552 -0.05(-0.51%)
Jan 15, 2014 10.19 10.30 9.999 10.14 421,219 -0.05(-0.51%)
Jan 14, 2014 10.26 10.33 10.16 10.19 279,558 -0.07(-0.63%)
Jan 13, 2014 10.26 10.40 10.07 10.25 332,089 +0.01(+0.06%)
Jan 10, 2014 10.20 10.26 9.992 10.25 313,343 +0.10(+0.96%)
Jan 09, 2014 10.29 10.36 10.06 10.15 371,210 -0.08(-0.76%)
Jan 08, 2014 10.49 10.64 10.16 10.23 538,755 -0.24(-2.30%)
Jan 07, 2014 10.42 10.69 10.42 10.47 507,708 +0.05(+0.50%)
Jan 06, 2014 10.64 10.74 10.37 10.42 541,874 -0.23(-2.14%)
Jan 03, 2014 10.86 10.86 10.61 10.64 405,080 -0.20(-1.80%)
Jan 02, 2014 10.82 10.90 10.68 10.84 280,615 +0.01(+0.12%)
Dec 31, 2013 10.75 10.83 10.83 10.83 292,799 +0.10(+0.91%)
Dec 30, 2013 10.62 10.79 10.55 10.73 350,053 +0.07(+0.67%)
Dec 27, 2013 10.88 10.90 10.42 10.66 382,508 -0.17(-1.56%)
Dec 26, 2013 10.88 10.96 10.73 10.83 113,064 +0.01(+0.12%)
Dec 24, 2013 10.80 10.87 10.70 10.81 102,799 +0.05(+0.48%)
Dec 23, 2013 10.63 10.79 10.58 10.76 281,705 +0.10(+0.92%)
Dec 20, 2013 10.34 10.76 10.24 10.66 567,264 +0.34(+3.34%)
Dec 19, 2013 10.32 10.40 10.29 10.32 188,317 -0.01(-0.13%)
Dec 18, 2013 10.25 10.36 10.15 10.33 331,749 +0.09(+0.89%)
Dec 17, 2013 10.24 10.39 10.15 10.24 270,602 +0.03(+0.26%)
Dec 16, 2013 10.10 10.28 10.09 10.21 265,912 +0.18(+1.82%)
Dec 13, 2013 9.999 10.10 9.855 10.03 295,274 +0.03(+0.26%)
Dec 12, 2013 10.07 10.09 9.908 10.01 185,687 -0.08(-0.84%)
Dec 11, 2013 10.19 10.21 10.03 10.09 240,372 -0.07(-0.64%)
Dec 10, 2013 10.08 10.21 10.05 10.15 226,984 +0.08(+0.78%)
Dec 09, 2013 10.20 10.29 10.02 10.08 156,265 -0.07(-0.71%)
Dec 06, 2013 10.10 10.32 10.06 10.15 0 +0.11(+1.10%)
Dec 05, 2013 10.21 10.21 9.999 10.04 0 -0.16(-1.53%)
Dec 04, 2013 9.829 10.27 9.764 10.19 0 +0.31(+3.09%)
Dec 03, 2013 9.849 9.947 9.797 9.888 0 -0.02(-0.20%)
Dec 02, 2013 10.26 10.27 9.888 9.908 278,867 -0.36(-3.55%)
Nov 29, 2013 10.10 10.31 10.09 10.27 0 +0.19(+1.87%)
Nov 27, 2013 10.04 10.10 9.986 10.08 0 -0.02(-0.19%)
Nov 26, 2013 9.966 10.12 9.902 10.10 0 +0.13(+1.31%)
Nov 25, 2013 9.986 10.08 9.960 9.973 203,149 -0.01(-0.13%)
Nov 22, 2013 10.10 10.11 9.960 9.986 0 -0.07(-0.71%)
Nov 21, 2013 10.01 10.12 9.960 10.06 261,118 +0.10(+0.98%)
Nov 20, 2013 10.06 10.10 9.914 9.960 0 -0.08(-0.78%)
Nov 19, 2013 10.06 10.08 9.921 10.04 213,281 +0.00(+0.00%)
Nov 18, 2013 9.979 10.08 9.934 10.04 0 +0.07(+0.72%)
Nov 15, 2013 10.01 10.08 9.901 9.966 0 +0.00(+0.00%)
Nov 14, 2013 9.810 10.07 9.771 9.966 0 +0.18(+1.80%)
Nov 13, 2013 9.595 9.820 9.537 9.790 0 +0.15(+1.55%)
Nov 12, 2013 9.504 9.719 9.504 9.641 0 +0.10(+1.02%)
Nov 11, 2013 9.530 9.647 9.504 9.543 0 -0.03(-0.34%)
Nov 08, 2013 9.445 9.751 9.445 9.576 0 +0.06(+0.62%)
Nov 07, 2013 9.563 9.693 9.447 9.517 297,553 -0.08(-0.88%)
Nov 06, 2013 9.569 9.641 9.426 9.602 351,641 +0.06(+0.61%)
Nov 05, 2013 9.595 9.646 9.524 9.543 0 -0.10(-1.00%)
Nov 04, 2013 9.601 9.704 9.511 9.640 409,283 +0.10(+1.05%)
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.