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

Petmed Express Inc (NQ: PETS )

4.050 +0.070 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2010 9.090 9.241 9.090 9.184 455,680 +0.01(+0.06%)
Nov 29, 2010 9.013 9.241 8.992 9.179 396,533 +0.19(+2.07%)
Nov 26, 2010 8.976 9.044 8.909 8.992 69,903 -0.06(-0.63%)
Nov 24, 2010 9.065 9.049 9.049 9.049 454,441 +0.03(+0.34%)
Nov 23, 2010 8.951 9.039 8.914 9.018 283,141 +0.04(+0.40%)
Nov 22, 2010 8.811 9.021 8.764 8.982 255,031 +0.12(+1.34%)
Nov 19, 2010 8.697 8.883 8.650 8.863 165,116 +0.13(+1.48%)
Nov 18, 2010 9.101 9.101 8.650 8.733 517,411 -0.28(-3.16%)
Nov 17, 2010 9.116 9.116 8.935 9.018 367,973 -0.08(-0.91%)
Nov 16, 2010 8.852 9.116 8.806 9.101 401,633 +0.19(+2.09%)
Nov 15, 2010 8.878 9.049 8.878 8.914 249,958 +0.04(+0.41%)
Nov 12, 2010 8.909 9.085 8.800 8.878 505,694 -0.12(-1.38%)
Nov 11, 2010 9.065 9.142 8.935 9.002 301,588 -0.09(-1.02%)
Nov 10, 2010 8.878 9.116 8.790 9.096 343,123 +0.27(+3.11%)
Nov 09, 2010 8.899 8.982 8.806 8.821 212,217 -0.03(-0.38%)
Nov 08, 2010 8.654 8.865 8.613 8.855 265,540 +0.19(+2.14%)
Nov 05, 2010 8.531 8.793 8.526 8.670 316,321 +0.11(+1.26%)
Nov 04, 2010 8.464 8.618 8.371 8.562 374,732 +0.25(+3.03%)
Nov 03, 2010 8.305 8.474 8.150 8.310 316,263 +0.03(+0.37%)
Nov 02, 2010 8.171 8.371 8.171 8.279 355,277 +0.20(+2.42%)
Nov 01, 2010 8.058 8.119 7.919 8.083 285,237 +0.14(+1.75%)
Oct 29, 2010 7.883 8.011 7.857 7.945 244,942 +0.01(+0.13%)
Oct 28, 2010 7.945 7.981 7.878 7.934 192,839 +0.06(+0.72%)
Oct 27, 2010 7.765 7.903 7.765 7.878 308,237 -0.02(-0.20%)
Oct 25, 2010 7.986 8.027 7.893 7.893 233,114 -0.03(-0.39%)
Oct 22, 2010 7.970 8.017 7.811 7.924 321,395 +0.00(+0.00%)
Oct 21, 2010 7.970 8.181 7.790 7.924 461,552 -0.02(-0.19%)
Oct 20, 2010 7.945 8.063 7.888 7.939 423,792 -0.01(-0.06%)
Oct 19, 2010 8.006 8.119 7.832 7.945 1,085,473 -0.13(-1.59%)
Oct 18, 2010 7.713 8.166 7.549 8.073 2,427,493 -0.13(-1.63%)
Oct 15, 2010 8.531 8.603 8.171 8.207 722,945 -0.23(-2.74%)
Oct 14, 2010 8.531 8.582 8.361 8.438 366,926 -0.08(-0.97%)
Oct 13, 2010 8.459 8.567 8.351 8.521 407,225 +0.10(+1.16%)
Oct 12, 2010 8.243 8.459 8.227 8.423 244,337 +0.17(+2.12%)
Oct 11, 2010 8.274 8.402 7.975 8.248 489,286 -0.04(-0.43%)
Oct 08, 2010 8.701 8.793 8.269 8.284 1,059,030 -0.46(-5.24%)
Oct 07, 2010 9.071 9.071 8.685 8.742 418,166 -0.27(-3.02%)
Oct 06, 2010 9.210 9.230 8.973 9.014 143,547 -0.22(-2.34%)
Oct 05, 2010 9.024 9.364 8.886 9.230 345,318 +0.30(+3.34%)
Oct 04, 2010 9.138 9.153 8.721 8.932 331,812 -0.21(-2.25%)
Oct 01, 2010 9.096 9.148 8.952 9.138 217,323 +0.14(+1.54%)
Sep 30, 2010 9.282 9.411 8.994 8.999 342,493 -0.26(-2.78%)
Sep 29, 2010 9.204 9.261 9.107 9.256 131,824 +0.01(+0.11%)
Sep 28, 2010 9.487 9.487 9.076 9.246 308,394 -0.24(-2.55%)
Sep 27, 2010 9.410 9.534 9.225 9.487 322,762 +0.08(+0.82%)
Sep 24, 2010 9.060 9.462 8.973 9.410 374,868 +0.43(+4.81%)
Sep 23, 2010 8.875 8.999 8.828 8.978 297,671 +0.05(+0.58%)
Sep 22, 2010 8.896 9.014 8.793 8.927 336,847 -0.02(-0.17%)
Sep 21, 2010 9.066 9.199 8.855 8.942 331,064 -0.10(-1.08%)
Sep 20, 2010 8.808 9.076 8.659 9.040 473,551 +0.23(+2.66%)
Sep 17, 2010 8.875 8.893 8.726 8.806 452,461 +0.03(+0.38%)
Sep 15, 2010 8.752 8.808 8.650 8.773 192,925 +0.00(+0.00%)
Sep 14, 2010 8.793 8.927 8.695 8.773 182,221 +0.02(+0.18%)
Sep 13, 2010 8.757 8.783 8.639 8.757 219,441 +0.07(+0.77%)
Sep 10, 2010 8.742 8.767 8.649 8.690 190,663 -0.04(-0.47%)
Sep 09, 2010 8.742 8.742 8.531 8.731 113,810 +0.08(+0.95%)
Sep 08, 2010 8.742 8.742 8.562 8.649 127,682 -0.07(-0.77%)
Sep 07, 2010 8.824 8.886 8.629 8.716 260,017 -0.10(-1.17%)
Sep 03, 2010 8.438 8.860 8.438 8.819 475,959 +0.46(+5.47%)
Sep 02, 2010 8.217 8.382 8.145 8.361 146,761 +0.11(+1.31%)
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.