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

Petmed Express Inc (NQ: PETS )

3.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2012 5.773 5.824 5.739 5.796 214,407 +0.05(+0.78%)
Aug 30, 2012 5.790 5.813 5.751 5.751 195,174 -0.05(-0.87%)
Aug 29, 2012 5.615 5.835 5.604 5.801 448,497 +0.23(+4.04%)
Aug 27, 2012 5.531 5.596 5.525 5.576 350,878 +0.05(+0.92%)
Aug 24, 2012 5.446 5.536 5.418 5.525 299,876 +0.09(+1.66%)
Aug 23, 2012 5.525 5.553 5.424 5.435 180,876 -0.09(-1.63%)
Aug 22, 2012 5.480 5.573 5.474 5.525 231,367 +0.05(+0.87%)
Aug 21, 2012 5.621 5.638 5.469 5.477 358,897 -0.14(-2.46%)
Aug 20, 2012 5.587 5.621 5.531 5.615 328,222 +0.02(+0.40%)
Aug 17, 2012 5.491 5.598 5.491 5.593 720,932 +0.09(+1.64%)
Aug 16, 2012 5.474 5.519 5.452 5.503 500,246 +0.01(+0.10%)
Aug 15, 2012 5.441 5.531 5.435 5.497 404,540 +0.06(+1.14%)
Aug 14, 2012 5.429 5.483 5.401 5.435 552,140 +0.02(+0.31%)
Aug 13, 2012 5.452 5.491 5.412 5.418 293,077 -0.02(-0.41%)
Aug 10, 2012 5.463 5.503 5.418 5.441 283,350 -0.04(-0.72%)
Aug 09, 2012 5.401 5.514 5.395 5.480 440,207 +0.07(+1.25%)
Aug 08, 2012 5.385 5.451 5.362 5.412 421,036 +0.02(+0.41%)
Aug 07, 2012 5.351 5.435 5.351 5.390 708,563 +0.04(+0.73%)
Aug 06, 2012 5.335 5.412 5.329 5.351 373,099 +0.01(+0.10%)
Aug 03, 2012 5.301 5.401 5.296 5.346 310,623 +0.07(+1.37%)
Aug 02, 2012 5.262 5.329 5.235 5.274 227,499 -0.06(-1.04%)
Aug 01, 2012 5.401 5.470 5.329 5.329 367,320 -0.07(-1.23%)
Jul 31, 2012 5.435 5.507 5.373 5.396 856,552 -0.04(-0.72%)
Jul 30, 2012 5.385 5.483 5.368 5.435 380,310 +0.05(+0.93%)
Jul 27, 2012 5.224 5.390 5.218 5.385 501,557 +0.19(+3.63%)
Jul 26, 2012 5.257 5.285 5.146 5.196 392,438 +0.00(+0.00%)
Jul 25, 2012 5.224 5.257 5.107 5.196 712,294 -0.04(-0.74%)
Jul 24, 2012 5.368 5.368 5.079 5.235 1,008,627 -0.12(-2.18%)
Jul 23, 2012 5.662 5.662 5.274 5.351 2,789,051 -0.90(-14.39%)
Jul 20, 2012 6.289 6.345 6.217 6.251 268,444 -0.08(-1.31%)
Jul 19, 2012 6.262 6.406 6.245 6.334 274,971 +0.08(+1.24%)
Jul 18, 2012 6.445 6.506 6.245 6.256 464,116 -0.16(-2.42%)
Jul 17, 2012 6.317 6.517 6.290 6.412 235,031 +0.08(+1.32%)
Jul 16, 2012 6.406 6.433 6.306 6.328 364,641 -0.06(-0.87%)
Jul 13, 2012 6.467 6.510 6.328 6.384 742,522 -0.06(-0.95%)
Jul 12, 2012 6.639 6.677 6.400 6.445 472,076 -0.21(-3.17%)
Jul 11, 2012 6.650 6.689 6.570 6.656 296,107 +0.03(+0.42%)
Jul 10, 2012 6.717 6.767 6.561 6.628 407,723 -0.06(-0.91%)
Jul 09, 2012 6.767 6.800 6.656 6.689 351,745 -0.07(-0.99%)
Jul 06, 2012 6.756 6.850 6.756 6.756 240,111 -0.03(-0.49%)
Jul 05, 2012 6.756 6.928 6.756 6.789 213,725 +0.01(+0.16%)
Jul 03, 2012 6.844 6.861 6.761 6.778 120,740 -0.08(-1.13%)
Jul 02, 2012 6.795 6.933 6.767 6.856 449,758 +0.11(+1.56%)
Jun 29, 2012 6.706 6.917 6.634 6.750 439,697 +0.14(+2.18%)
Jun 28, 2012 6.595 6.709 6.506 6.606 265,812 -0.04(-0.67%)
Jun 27, 2012 6.606 6.661 6.523 6.650 253,690 +0.08(+1.27%)
Jun 26, 2012 6.634 6.661 6.550 6.567 210,560 -0.08(-1.17%)
Jun 25, 2012 6.650 6.661 6.500 6.645 316,195 -0.03(-0.50%)
Jun 22, 2012 6.545 6.717 6.545 6.678 384,947 +0.17(+2.64%)
Jun 21, 2012 6.656 6.661 6.495 6.506 179,321 -0.14(-2.17%)
Jun 20, 2012 6.634 6.711 6.595 6.650 277,855 +0.01(+0.17%)
Jun 19, 2012 6.600 6.684 6.584 6.639 708,855 +0.09(+1.36%)
Jun 18, 2012 6.539 6.578 6.456 6.550 399,586 +0.01(+0.17%)
Jun 15, 2012 6.461 6.639 6.434 6.539 522,973 +0.06(+0.94%)
Jun 14, 2012 6.511 6.539 6.423 6.478 275,659 -0.01(-0.09%)
Jun 13, 2012 6.589 6.615 6.439 6.484 308,038 -0.16(-2.34%)
Jun 12, 2012 6.561 6.661 6.478 6.639 361,206 +0.12(+1.87%)
Jun 11, 2012 6.717 6.717 6.473 6.517 225,071 -0.14(-2.17%)
Jun 08, 2012 6.650 6.717 6.545 6.661 234,036 +0.01(+0.17%)
Jun 07, 2012 6.745 6.745 6.600 6.650 224,705 -0.03(-0.42%)
Jun 06, 2012 6.539 6.739 6.511 6.678 377,767 +0.16(+2.38%)
Jun 05, 2012 6.400 6.523 6.362 6.523 225,011 +0.08(+1.21%)
Jun 04, 2012 6.251 6.467 6.217 6.445 310,034 +0.24(+3.94%)
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.