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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 8.233 8.536 8.106 8.334 1,076,944 +0.19(+2.36%)
Mar 30, 2009 8.177 8.268 7.990 8.142 787,293 -0.16(-1.95%)
Mar 26, 2009 8.096 8.511 8.096 8.304 1,134,836 +0.15(+1.86%)
Mar 25, 2009 8.379 8.607 7.955 8.152 1,022,571 -0.21(-2.48%)
Mar 24, 2009 8.668 8.668 8.344 8.359 667,557 -0.33(-3.84%)
Mar 23, 2009 8.319 8.703 8.202 8.693 866,780 +0.53(+6.44%)
Mar 20, 2009 8.329 8.470 8.056 8.167 555,691 -0.10(-1.16%)
Mar 19, 2009 8.142 8.334 7.965 8.263 572,856 +0.12(+1.49%)
Mar 18, 2009 7.808 8.228 7.661 8.142 889,123 +0.29(+3.67%)
Mar 17, 2009 7.742 7.885 7.661 7.853 510,010 +0.09(+1.11%)
Mar 16, 2009 7.752 7.843 7.596 7.767 633,853 +0.04(+0.52%)
Mar 13, 2009 7.778 7.808 7.520 7.727 818,266 -0.06(-0.78%)
Mar 12, 2009 7.070 7.828 7.070 7.788 1,260,210 +0.70(+9.92%)
Mar 11, 2009 6.923 7.086 6.847 7.085 585,087 +0.21(+3.09%)
Mar 10, 2009 6.898 7.075 6.706 6.872 502,389 +0.09(+1.27%)
Mar 09, 2009 6.847 6.943 6.675 6.786 471,093 -0.12(-1.76%)
Mar 06, 2009 6.721 6.918 6.650 6.908 900,401 +0.20(+3.02%)
Mar 05, 2009 6.943 7.024 6.690 6.706 981,345 -0.32(-4.60%)
Mar 04, 2009 6.923 7.075 6.877 7.029 804,877 +0.18(+2.58%)
Mar 02, 2009 6.918 6.968 6.777 6.852 774,420 -0.12(-1.67%)
Feb 27, 2009 6.700 7.054 6.645 6.968 519,715 +0.18(+2.68%)
Feb 26, 2009 6.908 6.974 6.781 6.786 705,699 -0.13(-1.83%)
Feb 25, 2009 6.979 7.044 6.817 6.913 711,378 -0.12(-1.65%)
Feb 24, 2009 6.872 7.070 6.857 7.029 759,458 +0.15(+2.21%)
Feb 23, 2009 7.009 7.019 6.827 6.877 615,340 -0.13(-1.88%)
Feb 20, 2009 6.827 7.140 6.827 7.009 715,726 -0.03(-0.36%)
Feb 19, 2009 7.060 7.125 6.999 7.034 501,932 +0.01(+0.14%)
Feb 18, 2009 7.029 7.125 6.923 7.024 706,606 +0.04(+0.51%)
Feb 17, 2009 6.913 7.156 6.675 6.989 1,049,026 -0.06(-0.86%)
Feb 13, 2009 7.398 7.550 7.009 7.049 1,689,172 -0.37(-4.98%)
Feb 12, 2009 7.287 7.439 7.277 7.419 502,414 +0.08(+1.10%)
Feb 11, 2009 7.469 7.505 7.282 7.338 711,113 -0.14(-1.89%)
Feb 10, 2009 7.535 7.712 7.398 7.479 726,601 -0.11(-1.47%)
Feb 09, 2009 7.626 7.687 7.499 7.590 476,484 -0.04(-0.46%)
Feb 06, 2009 7.403 7.808 7.287 7.626 924,747 +0.22(+3.01%)
Feb 05, 2009 7.424 7.439 7.231 7.403 812,611 -0.04(-0.54%)
Feb 04, 2009 7.510 7.596 7.398 7.444 557,647 -0.07(-0.88%)
Feb 03, 2009 7.388 7.601 7.348 7.510 1,143,203 +0.20(+2.77%)
Feb 02, 2009 7.312 7.429 7.272 7.307 974,924 +0.01(+0.07%)
Jan 30, 2009 7.550 7.636 7.257 7.302 855,360 -0.18(-2.43%)
Jan 29, 2009 7.525 7.616 7.348 7.484 1,136,549 -0.08(-1.00%)
Jan 28, 2009 7.545 7.687 7.434 7.560 973,943 +0.09(+1.22%)
Jan 27, 2009 7.762 7.788 7.434 7.469 1,005,830 -0.32(-4.09%)
Jan 26, 2009 7.606 7.944 7.606 7.788 849,329 +0.18(+2.39%)
Jan 23, 2009 7.656 7.722 7.484 7.606 1,359,823 -0.23(-2.97%)
Jan 22, 2009 8.061 8.061 7.636 7.838 877,037 -0.26(-3.19%)
Jan 21, 2009 7.864 8.228 7.722 8.096 1,449,419 +0.28(+3.56%)
Jan 20, 2009 8.536 8.597 7.585 7.818 2,478,761 -0.65(-7.65%)
Jan 16, 2009 8.344 8.516 8.187 8.465 1,173,727 +0.16(+1.89%)
Jan 15, 2009 8.056 8.435 7.778 8.309 1,904,477 +0.30(+3.79%)
Jan 14, 2009 8.071 8.182 7.823 8.005 1,708,140 -0.05(-0.57%)
Jan 13, 2009 8.430 8.516 8.046 8.051 1,474,659 -0.45(-5.24%)
Jan 12, 2009 9.113 9.128 8.486 8.496 1,248,100 -0.60(-6.56%)
Jan 09, 2009 9.128 9.214 8.850 9.092 946,877 -0.04(-0.39%)
Jan 08, 2009 8.981 9.219 8.870 9.128 1,059,843 +0.09(+1.01%)
Jan 07, 2009 9.229 9.229 8.931 9.037 878,577 -0.21(-2.30%)
Jan 06, 2009 9.001 9.446 8.895 9.249 1,610,745 +0.29(+3.27%)
Jan 05, 2009 8.824 9.017 8.708 8.956 1,045,553 +0.13(+1.43%)
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.