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 UNCHANGED
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 (%)
Sep 30, 2009 9.569 9.605 9.312 9.519 407,146 +0.00(+0.00%)
Sep 29, 2009 9.367 9.736 9.362 9.519 576,263 +0.13(+1.40%)
Sep 28, 2009 9.423 9.528 9.347 9.388 383,244 -0.03(-0.32%)
Sep 25, 2009 9.317 9.519 9.294 9.418 251,270 +0.07(+0.70%)
Sep 24, 2009 9.463 9.564 9.322 9.352 362,582 -0.13(-1.38%)
Sep 23, 2009 9.408 9.630 9.388 9.483 341,046 +0.07(+0.75%)
Sep 22, 2009 9.595 9.595 9.342 9.413 370,495 -0.11(-1.11%)
Sep 21, 2009 9.443 9.685 9.443 9.519 431,745 +0.05(+0.53%)
Sep 18, 2009 9.428 9.605 9.367 9.468 558,537 +0.12(+1.24%)
Sep 17, 2009 9.216 9.438 9.140 9.352 265,938 +0.10(+1.09%)
Sep 16, 2009 9.494 9.494 9.206 9.251 526,997 -0.16(-1.72%)
Sep 15, 2009 9.347 9.428 9.170 9.413 362,661 +0.02(+0.16%)
Sep 14, 2009 9.352 9.433 9.256 9.398 327,559 +0.03(+0.32%)
Sep 11, 2009 9.615 9.670 9.327 9.367 379,614 -0.29(-2.98%)
Sep 10, 2009 9.771 9.781 9.524 9.655 333,775 -0.07(-0.73%)
Sep 09, 2009 9.559 9.781 9.499 9.726 367,776 +0.22(+2.28%)
Sep 08, 2009 9.519 9.721 9.463 9.509 582,764 -0.02(-0.16%)
Sep 04, 2009 9.317 9.524 9.221 9.524 517,304 +0.24(+2.56%)
Sep 03, 2009 9.186 9.362 9.130 9.287 446,726 +0.10(+1.10%)
Sep 02, 2009 9.150 9.287 9.059 9.186 704,472 -0.01(-0.11%)
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.