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

Petmed Express Inc (NQ: PETS )

4.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 28, 2013 8.068 8.119 7.985 8.024 503,966 -0.08(-1.02%)
Jun 27, 2013 8.049 8.132 8.000 8.106 0 +0.13(+1.60%)
Jun 26, 2013 8.024 8.030 7.922 7.979 0 +0.01(+0.16%)
Jun 25, 2013 8.036 8.043 7.954 7.966 0 -0.04(-0.44%)
Jun 24, 2013 8.106 8.151 7.992 8.001 0 -0.19(-2.29%)
Jun 21, 2013 8.234 8.234 8.075 8.189 342,411 -0.01(-0.08%)
Jun 20, 2013 8.457 8.457 8.151 8.196 0 -0.29(-3.45%)
Jun 19, 2013 8.552 8.629 8.463 8.488 0 -0.04(-0.45%)
Jun 18, 2013 8.476 8.597 8.406 8.527 0 +0.08(+0.90%)
Jun 17, 2013 8.208 8.457 8.157 8.450 0 +0.31(+3.83%)
Jun 14, 2013 8.215 8.227 8.087 8.138 0 -0.06(-0.78%)
Jun 13, 2013 8.278 8.310 8.119 8.202 334,677 -0.07(-0.85%)
Jun 12, 2013 8.387 8.476 8.246 8.272 307,477 -0.06(-0.69%)
Jun 11, 2013 8.444 8.466 8.323 8.329 299,801 -0.15(-1.73%)
Jun 10, 2013 8.482 8.508 8.348 8.476 0 +0.00(+0.00%)
Jun 07, 2013 8.711 8.813 8.450 8.476 0 -0.18(-2.13%)
Jun 06, 2013 8.514 8.667 8.304 8.660 538,973 +0.17(+1.95%)
Jun 05, 2013 8.756 8.756 8.457 8.495 0 -0.25(-2.84%)
Jun 04, 2013 8.654 8.864 8.609 8.743 0 +0.08(+0.88%)
Jun 03, 2013 8.590 8.692 8.476 8.667 460,591 +0.14(+1.64%)
May 31, 2013 8.342 8.590 8.342 8.527 254,511 +0.13(+1.59%)
May 30, 2013 8.431 8.463 8.374 8.393 107,548 -0.03(-0.38%)
May 29, 2013 8.457 8.492 8.342 8.425 138,710 -0.04(-0.45%)
May 28, 2013 8.450 8.581 8.438 8.463 198,358 +0.04(+0.53%)
May 24, 2013 8.304 8.488 8.234 8.418 0 +0.10(+1.15%)
May 23, 2013 8.285 8.380 8.215 8.323 0 +0.00(+0.00%)
May 22, 2013 8.508 8.648 8.253 8.323 0 -0.15(-1.80%)
May 21, 2013 8.227 8.495 8.164 8.476 0 +0.24(+2.86%)
May 20, 2013 8.425 8.444 8.221 8.240 0 -0.14(-1.67%)
May 17, 2013 8.431 8.488 8.297 8.380 0 +0.01(+0.08%)
May 16, 2013 8.444 8.514 8.342 8.374 289,331 -0.02(-0.23%)
May 15, 2013 8.641 8.718 8.345 8.393 0 +0.12(+1.46%)
May 13, 2013 8.393 8.457 8.253 8.272 0 -0.06(-0.69%)
May 10, 2013 8.197 8.361 8.166 8.329 0 +0.16(+1.93%)
May 09, 2013 8.115 8.203 8.059 8.172 0 +0.08(+1.01%)
May 08, 2013 8.241 8.297 7.889 8.090 0 -0.17(-2.06%)
May 07, 2013 8.184 8.291 8.014 8.260 0 +0.13(+1.63%)
May 06, 2013 8.820 8.864 8.052 8.128 0 -0.18(-2.12%)
May 03, 2013 8.103 8.354 8.002 8.304 0 +0.30(+3.78%)
May 02, 2013 7.977 8.109 7.901 8.002 0 +0.04(+0.55%)
May 01, 2013 7.826 8.027 7.750 7.958 418,547 +0.09(+1.12%)
Apr 30, 2013 7.983 8.071 7.851 7.870 0 -0.14(-1.73%)
Apr 29, 2013 8.121 8.153 7.933 8.008 139,786 -0.06(-0.78%)
Apr 26, 2013 8.040 8.103 8.052 8.071 201,011 -0.02(-0.23%)
Apr 25, 2013 8.059 8.172 8.046 8.090 221,019 +0.03(+0.31%)
Apr 24, 2013 8.184 8.184 7.970 8.065 380,323 -0.11(-1.31%)
Apr 23, 2013 8.229 8.229 8.033 8.172 159,684 +0.00(+0.00%)
Apr 22, 2013 8.298 8.317 8.002 8.172 347,497 +0.11(+1.41%)
Apr 19, 2013 7.989 8.090 7.977 8.059 174,378 +0.10(+1.27%)
Apr 18, 2013 8.033 8.033 7.876 7.958 269,892 +0.00(+0.00%)
Apr 17, 2013 8.027 8.084 7.882 7.958 265,299 -0.07(-0.86%)
Apr 16, 2013 7.857 8.040 7.826 8.027 559,239 +0.24(+3.07%)
Apr 15, 2013 7.983 8.247 7.712 7.788 804,709 -0.31(-3.81%)
Apr 12, 2013 8.052 8.147 8.021 8.096 395,822 -0.01(-0.08%)
Apr 11, 2013 8.046 8.184 7.996 8.103 463,891 +0.08(+0.94%)
Apr 10, 2013 8.059 8.184 7.983 8.027 703,973 -0.04(-0.55%)
Apr 09, 2013 8.399 8.433 8.027 8.071 645,290 -0.34(-4.04%)
Apr 08, 2013 8.568 8.568 8.317 8.411 215,120 -0.12(-1.40%)
Apr 05, 2013 8.235 8.594 8.191 8.531 836,794 +0.24(+2.89%)
Apr 04, 2013 8.436 8.436 8.197 8.291 260,567 -0.11(-1.27%)
Apr 03, 2013 8.537 8.553 8.373 8.399 235,618 -0.10(-1.19%)
Apr 02, 2013 8.663 8.726 8.487 8.499 336,024 -0.14(-1.60%)
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.