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 +0.080 (+1.98%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 6, 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 (%)
Feb 26, 2010 9.894 9.894 9.762 9.848 341,407 -0.01(-0.10%)
Feb 25, 2010 9.787 9.881 9.762 9.858 235,867 +0.02(+0.16%)
Feb 24, 2010 9.762 9.848 9.757 9.843 358,408 +0.08(+0.83%)
Feb 23, 2010 9.782 9.876 9.711 9.762 403,920 +0.00(+0.00%)
Feb 22, 2010 9.838 9.889 9.685 9.762 610,336 -0.02(-0.16%)
Feb 19, 2010 9.965 10.05 9.752 9.777 776,606 -0.22(-2.19%)
Feb 18, 2010 10.06 10.06 9.782 9.996 728,294 -0.04(-0.41%)
Feb 17, 2010 10.04 10.13 9.955 10.04 449,401 +0.00(+0.00%)
Feb 16, 2010 9.874 10.10 9.874 10.04 649,860 +0.20(+2.02%)
Feb 12, 2010 9.721 9.838 9.838 9.838 301,519 +0.09(+0.89%)
Feb 11, 2010 9.706 9.762 9.640 9.752 230,775 +0.06(+0.58%)
Feb 10, 2010 9.477 9.716 9.462 9.696 733,843 +0.27(+2.91%)
Feb 09, 2010 9.376 9.426 9.310 9.421 277,249 +0.09(+0.92%)
Feb 08, 2010 9.426 9.477 9.325 9.335 275,131 -0.12(-1.28%)
Feb 05, 2010 9.365 9.457 9.305 9.457 766,876 +0.08(+0.81%)
Feb 04, 2010 9.436 9.462 9.300 9.381 1,026,097 -0.12(-1.22%)
Feb 03, 2010 9.457 9.542 9.411 9.497 236,013 +0.02(+0.21%)
Feb 02, 2010 9.542 9.588 9.451 9.477 550,870 -0.03(-0.32%)
Feb 01, 2010 9.325 9.532 9.249 9.507 434,899 +0.19(+2.01%)
Jan 29, 2010 9.568 9.730 9.320 9.320 593,457 -0.25(-2.64%)
Jan 28, 2010 9.633 9.730 9.507 9.573 491,121 -0.06(-0.58%)
Jan 27, 2010 9.497 9.649 9.497 9.628 588,575 +0.07(+0.74%)
Jan 26, 2010 9.517 9.608 9.512 9.558 352,846 -0.01(-0.11%)
Jan 25, 2010 9.618 9.664 9.416 9.568 496,094 +0.01(+0.11%)
Jan 22, 2010 9.775 9.836 9.553 9.558 590,891 -0.19(-1.97%)
Jan 21, 2010 9.694 9.846 9.608 9.750 806,540 +0.10(+1.00%)
Jan 20, 2010 9.396 9.674 9.365 9.654 1,100,644 +0.27(+2.86%)
Jan 19, 2010 9.355 9.583 9.335 9.386 1,743,323 +0.24(+2.60%)
Jan 15, 2010 9.285 9.148 9.148 9.148 801,272 -0.09(-0.99%)
Jan 14, 2010 9.219 9.350 9.183 9.239 440,134 +0.06(+0.66%)
Jan 13, 2010 9.108 9.234 9.087 9.178 440,717 +0.10(+1.06%)
Jan 12, 2010 9.017 9.113 8.956 9.082 426,839 +0.04(+0.39%)
Jan 11, 2010 9.103 9.168 8.981 9.047 477,737 +0.00(+0.00%)
Jan 08, 2010 9.067 9.153 8.964 9.047 643,260 -0.03(-0.28%)
Jan 07, 2010 9.077 9.168 9.022 9.072 435,625 +0.01(+0.11%)
Jan 06, 2010 9.032 9.173 8.971 9.062 393,689 +0.05(+0.56%)
Jan 05, 2010 9.027 9.092 8.850 9.011 1,801,631 -0.02(-0.17%)
Jan 04, 2010 8.991 9.128 8.961 9.027 827,029 +0.10(+1.08%)
Dec 31, 2009 9.011 8.931 8.931 8.931 1,302,166 -0.08(-0.90%)
Dec 30, 2009 9.072 9.103 8.976 9.011 751,477 -0.06(-0.67%)
Dec 29, 2009 9.072 9.097 9.052 9.072 325,017 +0.01(+0.06%)
Dec 28, 2009 9.153 9.214 9.032 9.067 240,077 -0.09(-0.99%)
Dec 24, 2009 9.092 9.194 9.006 9.158 326,882 +0.06(+0.67%)
Dec 23, 2009 9.133 9.229 9.027 9.097 518,007 -0.07(-0.72%)
Dec 22, 2009 9.148 9.239 9.133 9.163 284,483 +0.07(+0.78%)
Dec 21, 2009 9.244 9.244 9.032 9.092 468,412 -0.10(-1.10%)
Dec 18, 2009 8.976 9.204 8.941 9.194 1,058,717 +0.23(+2.54%)
Dec 17, 2009 9.280 9.290 8.890 8.966 891,271 -0.32(-3.48%)
Dec 16, 2009 9.274 9.510 9.244 9.290 1,013,202 +0.06(+0.60%)
Dec 15, 2009 9.148 9.279 9.148 9.234 768,681 +0.10(+1.05%)
Dec 14, 2009 9.072 9.143 9.027 9.138 457,298 +0.11(+1.23%)
Dec 11, 2009 9.011 9.062 8.956 9.027 391,191 +0.05(+0.56%)
Dec 10, 2009 8.951 9.092 8.920 8.976 977,989 +0.06(+0.68%)
Dec 09, 2009 8.799 8.926 8.769 8.915 373,950 +0.10(+1.09%)
Dec 08, 2009 8.855 8.910 8.784 8.819 431,765 -0.10(-1.13%)
Dec 07, 2009 8.870 8.951 8.855 8.920 231,580 +0.07(+0.74%)
Dec 04, 2009 8.698 8.865 8.683 8.855 580,643 +0.22(+2.52%)
Dec 03, 2009 8.597 8.678 8.541 8.637 535,646 +0.06(+0.65%)
Dec 02, 2009 8.344 8.637 8.344 8.582 564,802 +0.25(+2.97%)
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.