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

Petmed Express Inc (NQ: PETS )

4.080 -0.200 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 9.103 9.123 8.713 8.915 1,153,729 -0.19(-2.06%)
Dec 30, 2008 8.541 9.103 8.491 9.103 991,732 +0.64(+7.59%)
Dec 29, 2008 8.668 8.683 8.309 8.460 510,099 -0.18(-2.11%)
Dec 26, 2008 8.511 8.658 8.406 8.642 323,079 +0.16(+1.91%)
Dec 24, 2008 8.400 8.566 8.192 8.481 304,527 +0.10(+1.15%)
Dec 23, 2008 8.273 8.506 8.233 8.384 690,369 +0.12(+1.47%)
Dec 22, 2008 8.440 8.496 8.041 8.263 791,048 -0.14(-1.68%)
Dec 19, 2008 8.147 8.597 8.010 8.405 1,451,384 +0.35(+4.40%)
Dec 18, 2008 8.076 8.304 7.929 8.051 758,812 -0.06(-0.75%)
Dec 17, 2008 8.015 8.223 7.910 8.111 774,736 +0.00(+0.00%)
Dec 16, 2008 7.859 8.172 7.859 8.111 877,917 +0.33(+4.29%)
Dec 15, 2008 7.712 7.853 7.510 7.778 986,241 -0.01(-0.07%)
Dec 12, 2008 7.520 7.879 7.459 7.783 750,156 +0.14(+1.85%)
Dec 11, 2008 8.056 8.101 7.585 7.641 972,442 -0.45(-5.50%)
Dec 10, 2008 7.859 8.167 7.712 8.086 744,032 +0.25(+3.16%)
Dec 09, 2008 8.187 8.582 7.788 7.838 1,115,360 -0.43(-5.20%)
Dec 08, 2008 8.036 8.410 7.970 8.268 1,914,962 +0.40(+5.14%)
Dec 05, 2008 8.071 8.081 7.484 7.864 1,785,635 -0.20(-2.51%)
Dec 04, 2008 8.091 8.420 7.955 8.066 1,558,609 -0.13(-1.60%)
Dec 03, 2008 8.010 8.860 7.934 8.197 3,044,014 -0.68(-7.69%)
Dec 02, 2008 8.673 8.931 8.450 8.880 1,805,938 +0.36(+4.21%)
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.