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

Petmed Express Inc (NQ: PETS )

4.265 +0.100 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2012 6.731 6.905 6.731 6.899 213,149 +0.16(+2.30%)
Dec 28, 2012 6.700 6.824 6.692 6.743 160,474 +0.01(+0.09%)
Dec 27, 2012 6.768 6.874 6.644 6.737 145,333 -0.04(-0.55%)
Dec 26, 2012 7.098 7.104 6.762 6.774 246,091 -0.30(-4.22%)
Dec 24, 2012 7.141 7.141 6.924 7.073 141,114 +0.02(+0.35%)
Dec 21, 2012 7.098 7.284 6.886 7.048 896,684 -0.11(-1.56%)
Dec 20, 2012 7.029 7.191 7.029 7.160 224,776 +0.10(+1.41%)
Dec 19, 2012 7.147 7.172 7.048 7.060 187,725 -0.06(-0.87%)
Dec 18, 2012 7.023 7.141 7.023 7.122 345,522 +0.09(+1.33%)
Dec 17, 2012 7.054 7.110 6.973 7.029 357,855 +0.01(+0.18%)
Dec 14, 2012 6.899 7.073 6.899 7.017 324,515 +0.11(+1.53%)
Dec 13, 2012 7.048 7.122 6.899 6.911 306,110 -0.15(-2.11%)
Dec 12, 2012 7.104 7.240 7.060 7.060 443,414 +0.06(+0.89%)
Dec 11, 2012 7.055 7.107 6.941 6.998 413,157 +0.01(+0.16%)
Dec 10, 2012 7.107 7.129 6.941 6.987 430,317 -0.09(-1.21%)
Dec 07, 2012 7.049 7.101 6.981 7.072 276,290 +0.06(+0.90%)
Dec 06, 2012 6.992 7.101 6.912 7.010 255,227 +0.02(+0.33%)
Dec 05, 2012 6.924 6.998 6.821 6.987 408,466 +0.11(+1.58%)
Dec 04, 2012 6.918 6.987 6.738 6.878 687,116 +0.29(+4.42%)
Nov 30, 2012 6.616 6.638 6.524 6.587 413,229 -0.02(-0.26%)
Nov 29, 2012 6.427 6.621 6.405 6.604 253,459 +0.25(+3.86%)
Nov 28, 2012 6.342 6.392 6.285 6.359 198,888 +0.00(+0.00%)
Nov 27, 2012 6.313 6.422 6.267 6.359 137,688 +0.06(+0.91%)
Nov 26, 2012 6.359 6.393 6.250 6.302 468,002 -0.03(-0.54%)
Nov 23, 2012 6.285 6.336 6.217 6.336 94,136 +0.09(+1.37%)
Nov 21, 2012 6.182 6.273 6.171 6.250 113,284 +0.04(+0.64%)
Nov 20, 2012 6.245 6.279 6.119 6.210 169,999 +0.03(+0.55%)
Nov 19, 2012 5.982 6.216 5.942 6.176 296,127 +0.22(+3.64%)
Nov 16, 2012 5.828 5.999 5.782 5.959 247,382 +0.11(+1.85%)
Nov 15, 2012 5.754 5.965 5.725 5.851 235,634 +0.11(+1.99%)
Nov 14, 2012 5.834 5.993 5.711 5.737 279,351 -0.06(-1.08%)
Nov 13, 2012 5.908 5.976 5.794 5.799 172,304 -0.12(-2.03%)
Nov 12, 2012 6.022 6.028 5.896 5.919 218,134 -0.10(-1.71%)
Nov 09, 2012 6.022 6.085 5.999 6.022 132,217 +0.02(+0.38%)
Nov 08, 2012 6.119 6.125 5.993 5.999 189,874 -0.11(-1.78%)
Nov 07, 2012 6.142 6.148 5.965 6.108 282,063 -0.05(-0.83%)
Nov 06, 2012 6.277 6.283 6.136 6.159 205,775 -0.07(-1.09%)
Nov 05, 2012 6.322 6.322 6.125 6.227 256,395 -0.01(-0.18%)
Nov 02, 2012 6.198 6.317 6.143 6.238 326,873 +0.06(+1.00%)
Nov 01, 2012 6.170 6.311 6.007 6.176 333,543 +0.04(+0.64%)
Oct 31, 2012 6.075 6.266 5.990 6.136 645,319 +0.08(+1.40%)
Oct 26, 2012 5.939 6.052 6.052 6.052 935,554 +0.10(+1.61%)
Oct 25, 2012 6.058 6.091 5.923 5.956 458,060 -0.03(-0.47%)
Oct 24, 2012 6.131 6.193 5.923 5.984 504,629 -0.10(-1.67%)
Oct 23, 2012 6.277 6.339 6.075 6.086 826,039 +0.39(+6.92%)
Oct 19, 2012 5.737 5.737 5.652 5.692 387,174 -0.08(-1.37%)
Oct 18, 2012 5.984 5.984 5.652 5.771 376,823 -0.20(-3.39%)
Oct 17, 2012 5.911 5.977 5.804 5.973 316,214 +0.11(+1.82%)
Oct 16, 2012 5.782 5.878 5.754 5.866 291,325 +0.12(+2.16%)
Oct 15, 2012 5.669 5.810 5.630 5.742 222,197 +0.03(+0.49%)
Oct 12, 2012 5.635 5.759 5.616 5.714 199,041 +0.11(+2.01%)
Oct 11, 2012 5.680 5.742 5.528 5.602 456,512 -0.02(-0.40%)
Oct 10, 2012 5.810 5.827 5.624 5.624 220,792 -0.19(-3.29%)
Oct 09, 2012 5.951 5.956 5.799 5.816 362,224 -0.11(-1.81%)
Oct 08, 2012 5.872 5.923 5.788 5.923 169,707 +0.07(+1.15%)
Oct 05, 2012 5.878 5.906 5.793 5.855 253,912 -0.01(-0.19%)
Oct 04, 2012 5.799 5.878 5.737 5.866 196,414 +0.11(+1.86%)
Oct 03, 2012 5.776 5.799 5.686 5.759 185,512 -0.03(-0.49%)
Oct 02, 2012 5.686 5.900 5.669 5.787 262,097 +0.11(+1.98%)
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.