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

Petmed Express Inc (NQ: PETS )

4.280 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2009 7.636 7.762 7.585 7.601 566,346 +0.01(+0.07%)
Jun 29, 2009 7.575 7.656 7.484 7.596 422,778 -0.01(-0.13%)
Jun 26, 2009 7.322 7.656 7.317 7.606 1,292,269 +0.19(+2.59%)
Jun 25, 2009 7.393 7.555 7.368 7.413 726,777 -0.05(-0.68%)
Jun 24, 2009 7.398 7.606 7.363 7.464 722,236 +0.15(+2.07%)
Jun 23, 2009 7.221 7.368 7.221 7.312 710,729 +0.09(+1.26%)
Jun 22, 2009 7.191 7.272 7.186 7.221 593,851 -0.02(-0.28%)
Jun 19, 2009 7.353 7.419 7.242 7.242 981,491 -0.02(-0.21%)
Jun 18, 2009 7.393 7.408 7.196 7.257 1,304,484 -0.13(-1.78%)
Jun 17, 2009 7.378 7.505 7.237 7.388 509,846 +0.03(+0.41%)
Jun 16, 2009 7.535 7.535 7.328 7.358 872,580 -0.14(-1.89%)
Jun 15, 2009 7.333 7.535 7.186 7.499 1,346,236 +0.16(+2.21%)
Jun 12, 2009 7.383 7.439 7.307 7.338 831,871 -0.11(-1.49%)
Jun 11, 2009 7.469 7.570 7.403 7.449 557,064 -0.01(-0.14%)
Jun 10, 2009 7.585 7.742 7.348 7.459 990,131 -0.14(-1.80%)
Jun 09, 2009 7.687 7.712 7.555 7.596 556,552 -0.09(-1.18%)
Jun 08, 2009 7.757 7.803 7.621 7.687 411,156 -0.12(-1.49%)
Jun 05, 2009 7.838 7.838 7.656 7.803 461,139 -0.05(-0.58%)
Jun 04, 2009 7.843 7.869 7.692 7.848 545,419 +0.01(+0.06%)
Jun 03, 2009 7.788 7.859 7.585 7.843 981,357 +0.06(+0.78%)
Jun 02, 2009 7.550 7.833 7.413 7.783 1,517,646 +0.27(+3.64%)
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.