Skip to main content

Petmed Express Inc (NQ: PETS )

4.940 +0.100 (+2.06%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 13.56 13.71 13.44 13.70 221,363 +0.20(+1.52%)
Jun 29, 2016 13.52 13.62 13.42 13.50 197,709 +0.15(+1.09%)
Jun 28, 2016 13.38 13.78 13.30 13.35 441,251 +0.05(+0.38%)
Jun 27, 2016 13.42 13.55 13.13 13.30 260,294 -0.18(-1.35%)
Jun 24, 2016 12.96 13.65 12.96 13.48 378,051 -0.03(-0.22%)
Jun 23, 2016 13.58 13.60 13.40 13.51 120,168 +0.07(+0.49%)
Jun 22, 2016 13.38 13.66 13.36 13.45 261,950 +0.12(+0.88%)
Jun 21, 2016 13.47 13.58 13.16 13.33 235,268 -0.15(-1.14%)
Jun 20, 2016 13.38 13.63 13.37 13.48 270,120 +0.16(+1.21%)
Jun 17, 2016 13.33 13.36 13.26 13.32 448,301 +0.04(+0.27%)
Jun 16, 2016 13.32 13.34 12.93 13.28 229,545 -0.05(-0.38%)
Jun 15, 2016 13.33 13.47 13.29 13.34 226,178 -0.01(-0.05%)
Jun 14, 2016 13.43 13.52 13.26 13.34 232,063 -0.18(-1.30%)
Jun 13, 2016 13.73 13.73 13.45 13.52 226,650 -0.21(-1.54%)
Jun 10, 2016 13.77 13.85 13.65 13.73 120,006 -0.06(-0.42%)
Jun 09, 2016 13.87 13.91 13.79 13.79 137,452 -0.10(-0.68%)
Jun 08, 2016 13.84 13.93 13.75 13.88 158,339 +0.08(+0.58%)
Jun 07, 2016 13.94 13.95 13.73 13.80 249,422 -0.03(-0.21%)
Jun 06, 2016 13.70 13.87 13.61 13.83 252,869 +0.20(+1.45%)
Jun 03, 2016 13.74 13.80 13.59 13.63 124,774 -0.14(-1.01%)
Jun 02, 2016 13.93 13.93 13.66 13.77 238,756 -0.15(-1.05%)
Jun 01, 2016 13.80 13.94 13.61 13.92 302,670 +0.17(+1.22%)
May 31, 2016 13.91 13.95 13.67 13.75 430,471 -0.07(-0.53%)
May 27, 2016 13.72 13.82 13.82 13.82 291,105 +0.15(+1.12%)
May 26, 2016 13.68 13.73 13.55 13.67 206,614 -0.02(-0.16%)
May 25, 2016 13.69 13.80 13.63 13.69 338,945 +0.00(+0.00%)
May 24, 2016 13.85 13.89 13.68 13.69 351,263 -0.04(-0.32%)
May 23, 2016 13.68 13.89 13.66 13.74 259,441 +0.07(+0.53%)
May 20, 2016 13.69 13.80 13.62 13.66 266,423 +0.07(+0.48%)
May 19, 2016 13.68 13.80 13.44 13.60 215,718 -0.08(-0.59%)
May 18, 2016 13.49 13.80 13.46 13.68 447,681 +0.37(+2.74%)
May 17, 2016 13.70 13.70 13.28 13.31 883,598 -0.40(-2.95%)
May 16, 2016 13.57 13.85 13.47 13.72 243,602 +0.14(+1.07%)
May 13, 2016 13.70 13.83 13.44 13.57 364,741 -0.21(-1.52%)
May 12, 2016 13.70 13.96 13.70 13.78 492,951 +0.06(+0.42%)
May 11, 2016 13.86 13.89 13.62 13.73 426,814 -0.22(-1.55%)
May 10, 2016 13.86 14.35 13.37 13.94 1,023,967 -0.14(-1.03%)
May 09, 2016 14.38 14.90 13.83 14.09 1,576,756 +0.53(+3.95%)
May 06, 2016 12.95 13.70 12.95 13.55 674,628 +0.58(+4.46%)
May 05, 2016 13.01 13.13 12.91 12.97 213,687 +0.00(+0.00%)
May 04, 2016 13.01 13.07 12.79 12.97 281,726 -0.10(-0.77%)
May 03, 2016 13.01 13.15 13.01 13.08 143,997 +0.04(+0.28%)
May 02, 2016 13.36 13.36 13.03 13.04 335,690 -0.19(-1.42%)
Apr 29, 2016 13.08 13.34 13.06 13.23 248,773 +0.07(+0.55%)
Apr 28, 2016 13.19 13.35 13.10 13.15 288,565 -0.02(-0.16%)
Apr 27, 2016 13.23 13.36 13.08 13.18 242,658 -0.11(-0.82%)
Apr 26, 2016 13.13 13.31 13.08 13.28 182,459 +0.21(+1.60%)
Apr 25, 2016 13.11 13.17 12.89 13.08 190,364 -0.03(-0.22%)
Apr 22, 2016 12.96 13.14 12.96 13.10 168,446 +0.12(+0.95%)
Apr 21, 2016 12.98 13.05 12.89 12.98 151,273 +0.04(+0.33%)
Apr 20, 2016 13.01 13.05 12.85 12.94 165,617 -0.11(-0.83%)
Apr 19, 2016 12.90 13.11 12.83 13.05 214,067 +0.14(+1.06%)
Apr 18, 2016 12.91 13.05 12.79 12.91 211,833 +0.01(+0.06%)
Apr 15, 2016 12.76 12.97 12.75 12.90 185,460 +0.15(+1.19%)
Apr 14, 2016 12.75 12.82 12.67 12.75 213,937 -0.05(-0.40%)
Apr 13, 2016 12.59 12.83 12.57 12.80 175,386 +0.29(+2.31%)
Apr 12, 2016 12.61 12.80 12.46 12.51 325,547 -0.12(-0.92%)
Apr 11, 2016 12.70 12.82 12.56 12.63 125,107 -0.01(-0.06%)
Apr 08, 2016 12.66 12.69 12.53 12.63 98,094 +0.05(+0.40%)
Apr 07, 2016 12.69 13.00 12.51 12.58 265,496 -0.14(-1.14%)
Apr 06, 2016 12.65 12.87 12.56 12.73 118,195 +0.07(+0.57%)
Apr 05, 2016 12.91 13.00 12.61 12.66 164,091 -0.31(-2.40%)
Apr 04, 2016 12.98 13.13 12.80 12.97 223,409 -0.03(-0.22%)
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.