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, 2011 6.197 6.356 6.197 6.255 663,620 +0.03(+0.51%)
Jun 29, 2011 6.324 6.356 6.208 6.224 397,117 -0.11(-1.75%)
Jun 28, 2011 6.255 6.334 6.229 6.334 374,612 +0.12(+1.87%)
Jun 27, 2011 6.303 6.303 6.202 6.218 304,062 -0.05(-0.84%)
Jun 24, 2011 6.340 6.419 6.218 6.271 1,044,934 -0.06(-0.92%)
Jun 23, 2011 6.271 6.356 6.171 6.329 276,770 +0.02(+0.33%)
Jun 22, 2011 6.303 6.350 6.271 6.308 239,372 -0.02(-0.33%)
Jun 21, 2011 6.334 6.348 6.213 6.329 424,828 +0.01(+0.08%)
Jun 20, 2011 6.334 6.356 6.261 6.324 280,236 +0.05(+0.76%)
Jun 17, 2011 6.292 6.387 6.234 6.276 557,554 +0.00(+0.00%)
Jun 16, 2011 6.287 6.387 6.229 6.276 330,595 -0.01(-0.17%)
Jun 15, 2011 6.356 6.488 6.166 6.287 503,300 -0.10(-1.49%)
Jun 14, 2011 6.129 6.524 6.129 6.382 1,651,057 +0.30(+4.86%)
Jun 13, 2011 6.276 6.287 6.060 6.086 760,026 -0.14(-2.29%)
Jun 10, 2011 6.266 6.340 6.224 6.229 495,226 -0.06(-1.01%)
Jun 09, 2011 6.340 6.366 6.261 6.292 480,982 -0.03(-0.42%)
Jun 08, 2011 6.451 6.466 6.313 6.319 523,834 -0.15(-2.37%)
Jun 07, 2011 6.334 6.588 6.330 6.472 883,912 +0.16(+2.51%)
Jun 06, 2011 6.350 6.361 6.245 6.313 847,403 +0.06(+0.93%)
Jun 03, 2011 6.408 6.493 6.239 6.255 963,649 -0.49(-7.20%)
May 24, 2011 6.741 6.762 6.656 6.741 237,360 -0.01(-0.08%)
May 23, 2011 6.825 6.883 6.725 6.746 386,747 -0.11(-1.62%)
May 20, 2011 6.788 6.989 6.762 6.857 690,143 +0.02(+0.23%)
May 19, 2011 6.841 6.952 6.815 6.841 389,668 +0.02(+0.23%)
May 18, 2011 6.741 6.894 6.741 6.825 579,036 +0.07(+1.09%)
May 17, 2011 6.688 6.841 6.641 6.751 763,314 +0.04(+0.55%)
May 16, 2011 6.688 6.831 6.688 6.715 631,549 -0.01(-0.20%)
May 13, 2011 6.783 6.841 6.646 6.728 1,027,901 -0.06(-0.82%)
May 12, 2011 6.894 6.994 6.783 6.783 623,297 -0.11(-1.65%)
May 11, 2011 6.755 6.912 6.755 6.897 621,345 +0.12(+1.77%)
May 10, 2011 6.850 6.891 6.620 6.776 1,547,904 -0.09(-1.37%)
May 09, 2011 7.608 7.723 6.640 6.870 4,261,835 -0.83(-10.73%)
May 06, 2011 7.665 7.812 7.644 7.697 356,357 +0.05(+0.62%)
May 05, 2011 7.723 7.812 7.650 7.650 233,796 -0.08(-1.01%)
May 04, 2011 7.697 7.801 7.644 7.728 197,085 +0.06(+0.82%)
May 03, 2011 7.686 7.738 7.608 7.665 282,439 -0.04(-0.54%)
May 02, 2011 7.728 7.958 7.697 7.707 305,061 -0.18(-2.32%)
Apr 29, 2011 7.942 7.963 7.806 7.890 235,003 -0.04(-0.53%)
Apr 28, 2011 7.880 7.963 7.859 7.932 167,695 +0.06(+0.80%)
Apr 27, 2011 7.765 7.885 7.728 7.869 349,175 +0.11(+1.42%)
Apr 26, 2011 7.686 7.791 7.634 7.759 425,531 +0.08(+0.99%)
Apr 25, 2011 7.634 7.718 7.582 7.684 257,592 -0.02(-0.31%)
Apr 21, 2011 7.770 7.784 7.634 7.707 195,242 -0.02(-0.27%)
Apr 20, 2011 7.806 7.806 7.702 7.728 223,159 -0.01(-0.14%)
Apr 19, 2011 7.765 7.812 7.629 7.738 229,407 -0.04(-0.54%)
Apr 18, 2011 7.707 7.817 7.670 7.780 285,935 -0.01(-0.07%)
Apr 15, 2011 7.697 7.796 7.639 7.786 484,484 +0.04(+0.57%)
Apr 14, 2011 7.676 7.791 7.665 7.741 218,184 +0.00(+0.03%)
Apr 13, 2011 7.796 7.869 7.697 7.738 296,829 -0.06(-0.74%)
Apr 12, 2011 7.932 7.974 7.754 7.796 420,778 -0.18(-2.29%)
Apr 11, 2011 8.010 8.083 7.901 7.979 238,681 -0.02(-0.20%)
Apr 08, 2011 8.157 8.214 7.958 7.995 184,464 -0.16(-1.92%)
Apr 07, 2011 8.214 8.298 8.078 8.152 258,104 -0.07(-0.89%)
Apr 06, 2011 8.293 8.324 8.167 8.225 302,473 -0.08(-1.01%)
Apr 05, 2011 8.277 8.335 8.240 8.308 274,087 +0.01(+0.06%)
Apr 04, 2011 8.225 8.335 8.125 8.303 349,747 +0.07(+0.89%)
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.