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, 2014 9.934 9.831 9.831 9.831 159,756 -0.11(-1.10%)
Dec 30, 2014 10.06 10.08 9.900 9.941 178,386 -0.13(-1.29%)
Dec 29, 2014 9.790 10.09 9.688 10.07 270,641 +0.27(+2.72%)
Dec 26, 2014 9.784 9.879 9.763 9.804 101,407 +0.07(+0.70%)
Dec 24, 2014 9.722 9.736 9.736 9.736 68,842 +0.05(+0.57%)
Dec 23, 2014 9.613 9.756 9.585 9.681 145,099 +0.08(+0.78%)
Dec 22, 2014 9.572 9.660 9.544 9.606 90,059 +0.03(+0.29%)
Dec 19, 2014 9.592 9.647 9.468 9.578 434,480 -0.03(-0.28%)
Dec 18, 2014 9.578 9.674 9.462 9.606 262,630 +0.10(+1.01%)
Dec 17, 2014 9.462 9.578 9.325 9.510 273,975 +0.10(+1.02%)
Dec 16, 2014 9.250 9.458 9.168 9.414 336,669 +0.21(+2.23%)
Dec 15, 2014 9.318 9.339 9.154 9.209 174,100 -0.04(-0.44%)
Dec 12, 2014 9.093 9.380 9.093 9.250 154,969 -0.01(-0.07%)
Dec 11, 2014 9.270 9.433 9.216 9.257 211,481 -0.03(-0.37%)
Dec 10, 2014 9.476 9.510 9.291 9.291 235,382 -0.24(-2.51%)
Dec 09, 2014 9.093 9.530 9.093 9.530 372,596 +0.36(+3.88%)
Dec 08, 2014 9.168 9.318 9.113 9.175 158,433 -0.02(-0.22%)
Dec 05, 2014 9.243 9.332 9.170 9.195 133,661 -0.05(-0.59%)
Dec 04, 2014 9.346 9.346 9.236 9.250 159,879 -0.06(-0.66%)
Dec 03, 2014 9.182 9.325 9.182 9.312 134,740 +0.10(+1.11%)
Dec 02, 2014 9.182 9.359 9.168 9.209 129,035 -0.03(-0.30%)
Dec 01, 2014 9.195 9.270 9.093 9.236 189,048 +0.00(+0.00%)
Nov 28, 2014 9.298 9.476 9.236 9.236 80,676 -0.05(-0.52%)
Nov 26, 2014 9.353 9.284 9.284 9.284 107,283 -0.03(-0.37%)
Nov 25, 2014 9.366 9.366 9.236 9.318 171,424 +0.01(+0.15%)
Nov 24, 2014 9.305 9.359 9.250 9.305 165,732 +0.05(+0.52%)
Nov 21, 2014 9.407 9.407 9.209 9.257 173,657 -0.04(-0.44%)
Nov 20, 2014 9.052 9.332 9.031 9.298 170,136 +0.20(+2.18%)
Nov 19, 2014 9.264 9.270 9.038 9.099 188,810 -0.14(-1.48%)
Nov 18, 2014 9.243 9.428 9.229 9.236 250,815 -0.01(-0.07%)
Nov 17, 2014 9.270 9.366 9.229 9.243 234,610 -0.07(-0.73%)
Nov 14, 2014 9.380 9.380 9.243 9.312 214,418 -0.04(-0.44%)
Nov 13, 2014 9.339 9.414 9.045 9.353 275,513 -0.01(-0.07%)
Nov 12, 2014 9.305 9.394 9.277 9.359 272,009 +0.05(+0.59%)
Nov 11, 2014 9.298 9.387 9.195 9.305 248,942 +0.03(+0.37%)
Nov 10, 2014 9.065 9.284 9.065 9.270 344,040 +0.18(+2.03%)
Nov 07, 2014 8.935 9.106 8.894 9.086 306,784 +0.11(+1.22%)
Nov 06, 2014 8.915 8.997 8.908 8.976 131,918 +0.06(+0.69%)
Nov 05, 2014 9.017 9.038 8.857 8.915 162,447 -0.05(-0.53%)
Nov 04, 2014 8.928 8.976 8.846 8.963 226,241 +0.01(+0.08%)
Nov 03, 2014 8.997 9.052 8.908 8.956 238,492 -0.08(-0.91%)
Oct 31, 2014 9.072 9.072 8.942 9.038 233,549 +0.08(+0.84%)
Oct 30, 2014 8.696 8.969 8.696 8.963 284,757 +0.23(+2.66%)
Oct 29, 2014 8.906 8.980 8.696 8.730 225,144 -0.11(-1.30%)
Oct 28, 2014 8.797 8.845 8.696 8.845 266,366 +0.11(+1.24%)
Oct 27, 2014 8.689 8.771 8.777 8.737 181,426 -0.04(-0.46%)
Oct 24, 2014 8.662 8.797 8.548 8.777 418,231 +0.16(+1.88%)
Oct 23, 2014 8.521 8.638 8.453 8.615 250,524 +0.14(+1.59%)
Oct 22, 2014 8.541 8.622 8.473 8.480 286,270 -0.05(-0.55%)
Oct 21, 2014 8.581 8.581 8.382 8.527 494,992 +0.01(+0.08%)
Oct 20, 2014 8.338 8.966 8.149 8.521 903,864 -0.33(-3.74%)
Oct 17, 2014 9.115 9.149 8.804 8.851 727,808 -0.15(-1.65%)
Oct 16, 2014 8.858 9.121 8.750 9.000 404,979 +0.07(+0.83%)
Oct 15, 2014 8.669 9.101 8.507 8.926 623,506 +0.12(+1.38%)
Oct 14, 2014 8.960 9.030 8.716 8.804 385,263 -0.07(-0.84%)
Oct 13, 2014 8.777 8.953 8.737 8.879 515,387 +0.09(+1.00%)
Oct 10, 2014 8.831 8.953 8.683 8.791 554,854 -0.06(-0.69%)
Oct 09, 2014 9.061 9.078 8.845 8.851 250,386 -0.22(-2.38%)
Oct 08, 2014 8.912 9.095 8.872 9.068 505,490 +0.16(+1.74%)
Oct 07, 2014 9.047 9.061 8.912 8.912 259,596 -0.17(-1.86%)
Oct 06, 2014 9.155 9.182 9.020 9.081 310,149 -0.03(-0.37%)
Oct 03, 2014 9.223 9.250 9.115 9.115 264,233 -0.01(-0.15%)
Oct 02, 2014 9.101 9.216 9.095 9.128 229,944 +0.00(+0.00%)
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.