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

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2014 8.944 9.071 8.864 8.871 220,444 -0.06(-0.67%)
May 29, 2014 9.024 9.051 8.904 8.931 235,482 -0.03(-0.37%)
May 28, 2014 9.111 9.111 8.891 8.964 240,282 -0.03(-0.30%)
May 27, 2014 8.971 9.124 8.924 8.991 297,672 +0.06(+0.67%)
May 23, 2014 9.017 8.931 8.931 8.931 380,981 -0.03(-0.30%)
May 22, 2014 8.804 9.004 8.766 8.957 171,155 +0.19(+2.21%)
May 21, 2014 8.871 8.945 8.617 8.764 698,981 -0.11(-1.20%)
May 20, 2014 9.004 9.030 8.751 8.871 385,167 -0.11(-1.26%)
May 19, 2014 8.824 9.044 8.824 8.984 361,326 +0.08(+0.90%)
May 16, 2014 8.724 8.911 8.680 8.904 356,009 +0.17(+1.99%)
May 15, 2014 8.557 8.751 8.530 8.731 352,981 +0.18(+2.11%)
May 14, 2014 8.697 8.771 8.524 8.550 349,065 -0.22(-2.51%)
May 13, 2014 8.817 8.850 8.586 8.771 377,365 -0.01(-0.15%)
May 12, 2014 8.613 8.797 8.514 8.784 447,428 +0.22(+2.62%)
May 09, 2014 8.296 8.560 8.296 8.560 385,564 +0.24(+2.93%)
May 08, 2014 8.448 8.547 8.303 8.316 338,305 -0.10(-1.17%)
May 07, 2014 8.474 8.577 8.283 8.415 517,005 -0.05(-0.62%)
May 06, 2014 8.580 8.605 8.422 8.468 493,541 -0.11(-1.23%)
May 05, 2014 8.264 8.711 8.119 8.573 1,174,334 +0.24(+2.84%)
May 02, 2014 8.474 8.540 8.323 8.336 715,704 -0.14(-1.63%)
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.