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

Petmed Express Inc (NQ: PETS )

4.165 +0.085 (+2.08%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 30, 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 (%)
May 31, 2012 6.256 6.367 6.201 6.334 199,009 +0.09(+1.51%)
May 30, 2012 6.317 6.350 6.189 6.239 143,676 -0.13(-2.01%)
May 29, 2012 6.611 6.650 6.328 6.367 270,577 -0.23(-3.45%)
May 25, 2012 6.517 6.606 6.461 6.595 182,358 +0.09(+1.45%)
May 24, 2012 6.395 6.500 6.395 6.500 201,212 +0.08(+1.21%)
May 23, 2012 6.339 6.434 6.273 6.423 252,842 +0.06(+0.87%)
May 22, 2012 6.395 6.489 6.312 6.367 380,035 -0.04(-0.61%)
May 21, 2012 6.406 6.517 6.323 6.406 366,243 -0.01(-0.09%)
May 18, 2012 6.262 6.492 6.228 6.412 491,040 +0.19(+3.03%)
May 17, 2012 6.362 6.399 6.212 6.223 260,507 -0.12(-1.84%)
May 16, 2012 6.323 6.423 6.295 6.339 263,668 +0.03(+0.44%)
May 15, 2012 6.339 6.389 6.239 6.312 425,532 -0.02(-0.26%)
May 14, 2012 6.395 6.439 6.259 6.328 452,035 -0.09(-1.47%)
May 11, 2012 6.239 6.467 6.239 6.423 544,177 +0.14(+2.21%)
May 10, 2012 6.273 6.395 6.173 6.284 550,394 +0.03(+0.44%)
May 09, 2012 6.081 6.393 6.075 6.256 783,377 +0.17(+2.79%)
May 08, 2012 6.059 6.190 5.993 6.086 1,323,356 +0.02(+0.36%)
May 07, 2012 7.396 7.423 5.982 6.064 4,346,677 -1.47(-19.55%)
May 04, 2012 7.122 7.686 7.122 7.538 1,572,273 +0.39(+5.44%)
May 03, 2012 7.171 7.231 7.127 7.149 371,660 -0.02(-0.31%)
May 02, 2012 7.144 7.171 7.073 7.171 327,950 +0.01(+0.08%)
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.