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

Petmed Express Inc (NQ: PETS )

4.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2009 7.625 7.751 7.575 7.590 567,151 +0.01(+0.07%)
Jun 29, 2009 7.565 7.645 7.474 7.585 423,379 -0.01(-0.13%)
Jun 26, 2009 7.312 7.645 7.307 7.595 1,294,107 +0.19(+2.59%)
Jun 25, 2009 7.383 7.544 7.358 7.403 727,810 -0.05(-0.68%)
Jun 24, 2009 7.388 7.595 7.352 7.453 723,263 +0.15(+2.07%)
Jun 23, 2009 7.211 7.358 7.211 7.302 711,740 +0.09(+1.26%)
Jun 22, 2009 7.181 7.262 7.176 7.211 594,695 -0.02(-0.28%)
Jun 19, 2009 7.342 7.408 7.231 7.231 982,887 -0.02(-0.21%)
Jun 18, 2009 7.383 7.398 7.186 7.246 1,306,339 -0.13(-1.78%)
Jun 17, 2009 7.368 7.494 7.226 7.378 510,571 +0.03(+0.41%)
Jun 16, 2009 7.524 7.524 7.317 7.347 873,820 -0.14(-1.89%)
Jun 15, 2009 7.322 7.524 7.176 7.489 1,348,150 +0.16(+2.21%)
Jun 12, 2009 7.373 7.428 7.297 7.327 833,054 -0.11(-1.49%)
Jun 11, 2009 7.459 7.560 7.393 7.438 557,856 -0.01(-0.14%)
Jun 10, 2009 7.575 7.731 7.337 7.448 991,539 -0.14(-1.80%)
Jun 09, 2009 7.676 7.701 7.544 7.585 557,343 -0.09(-1.18%)
Jun 08, 2009 7.746 7.792 7.610 7.676 411,741 -0.12(-1.49%)
Jun 05, 2009 7.827 7.827 7.645 7.792 461,794 -0.05(-0.58%)
Jun 04, 2009 7.832 7.857 7.681 7.837 546,194 +0.01(+0.06%)
Jun 03, 2009 7.777 7.847 7.575 7.832 982,752 +0.06(+0.78%)
Jun 02, 2009 7.539 7.822 7.403 7.772 1,519,804 +0.27(+3.64%)
Jun 01, 2009 7.166 7.560 7.161 7.499 1,128,572 +0.12(+1.57%)
May 29, 2009 7.312 7.408 7.130 7.383 1,170,978 +0.10(+1.32%)
May 28, 2009 7.418 7.519 7.095 7.287 1,545,266 +0.12(+1.69%)
May 27, 2009 7.560 7.600 7.100 7.166 1,390,051 -0.41(-5.46%)
May 26, 2009 7.423 7.620 7.363 7.580 1,038,881 +0.06(+0.74%)
May 22, 2009 7.600 7.656 7.373 7.524 526,728 -0.02(-0.27%)
May 21, 2009 7.696 7.731 7.327 7.544 953,636 -0.18(-2.29%)
May 20, 2009 7.792 7.958 7.681 7.721 1,303,420 +0.00(+0.00%)
May 19, 2009 7.979 8.029 7.696 7.721 1,384,295 -0.27(-3.41%)
May 18, 2009 8.095 8.155 7.802 7.994 1,138,175 +0.00(+0.00%)
May 15, 2009 8.181 8.282 7.938 7.994 837,710 -0.22(-2.64%)
May 14, 2009 8.241 8.362 7.928 8.211 1,024,144 -0.04(-0.49%)
May 13, 2009 8.827 8.837 8.039 8.251 1,819,524 -0.61(-6.89%)
May 12, 2009 8.933 9.064 8.620 8.862 1,408,949 +0.07(+0.80%)
May 11, 2009 8.327 9.034 8.231 8.792 3,465,454 +1.02(+13.13%)
May 08, 2009 7.827 7.928 7.625 7.772 1,261,505 -0.03(-0.39%)
May 07, 2009 8.080 8.095 7.772 7.802 1,205,132 -0.26(-3.26%)
May 06, 2009 8.171 8.231 8.009 8.064 827,177 -0.03(-0.31%)
May 05, 2009 8.226 8.373 7.969 8.090 1,080,782 -0.21(-2.50%)
May 04, 2009 8.322 8.524 8.171 8.297 741,411 +0.14(+1.73%)
May 01, 2009 8.130 8.292 8.044 8.155 758,914 -0.06(-0.68%)
Apr 30, 2009 8.014 8.509 7.984 8.211 1,048,226 +0.23(+2.91%)
Apr 29, 2009 7.827 8.075 7.726 7.979 810,309 +0.17(+2.20%)
Apr 28, 2009 7.580 7.979 7.575 7.807 796,421 +0.22(+2.86%)
Apr 27, 2009 7.701 7.807 7.575 7.590 853,960 -0.12(-1.51%)
Apr 24, 2009 8.009 8.191 7.676 7.706 985,386 -0.34(-4.21%)
Apr 23, 2009 8.135 8.206 7.953 8.044 436,421 -0.11(-1.36%)
Apr 22, 2009 8.009 8.423 8.009 8.155 658,320 +0.04(+0.50%)
Apr 21, 2009 8.100 8.125 7.893 8.115 666,300 +0.01(+0.12%)
Apr 20, 2009 8.357 8.438 7.963 8.105 783,163 -0.31(-3.72%)
Apr 17, 2009 8.458 8.509 8.261 8.418 721,578 -0.02(-0.18%)
Apr 16, 2009 7.969 8.463 7.878 8.433 826,599 +0.58(+7.40%)
Apr 15, 2009 7.645 7.908 7.590 7.852 529,536 +0.15(+1.90%)
Apr 14, 2009 7.782 7.888 7.635 7.706 682,507 -0.12(-1.48%)
Apr 13, 2009 8.307 8.307 7.539 7.822 1,385,853 -0.25(-3.13%)
Apr 09, 2009 8.120 8.297 7.979 8.075 633,683 +0.03(+0.38%)
Apr 08, 2009 7.994 8.160 7.911 8.044 701,611 +0.07(+0.82%)
Apr 07, 2009 8.201 8.304 7.953 7.979 648,759 -0.32(-3.89%)
Apr 06, 2009 8.418 8.418 8.019 8.302 774,646 -0.12(-1.44%)
Apr 03, 2009 8.595 8.741 8.322 8.423 410,269 -0.17(-2.00%)
Apr 02, 2009 8.782 8.867 8.529 8.595 801,546 +0.02(+0.24%)
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.