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 (%)
Apr 29, 2011 7.942 7.963 7.806 7.890 235,003 -0.04(-0.53%)
Apr 28, 2011 7.880 7.963 7.859 7.932 167,695 +0.06(+0.80%)
Apr 27, 2011 7.765 7.885 7.728 7.869 349,175 +0.11(+1.42%)
Apr 26, 2011 7.686 7.791 7.634 7.759 425,531 +0.08(+0.99%)
Apr 25, 2011 7.634 7.718 7.582 7.684 257,592 -0.02(-0.31%)
Apr 21, 2011 7.770 7.784 7.634 7.707 195,242 -0.02(-0.27%)
Apr 20, 2011 7.806 7.806 7.702 7.728 223,159 -0.01(-0.14%)
Apr 19, 2011 7.765 7.812 7.629 7.738 229,407 -0.04(-0.54%)
Apr 18, 2011 7.707 7.817 7.670 7.780 285,935 -0.01(-0.07%)
Apr 15, 2011 7.697 7.796 7.639 7.786 484,484 +0.04(+0.57%)
Apr 14, 2011 7.676 7.791 7.665 7.741 218,184 +0.00(+0.03%)
Apr 13, 2011 7.796 7.869 7.697 7.738 296,829 -0.06(-0.74%)
Apr 12, 2011 7.932 7.974 7.754 7.796 420,778 -0.18(-2.29%)
Apr 11, 2011 8.010 8.083 7.901 7.979 238,681 -0.02(-0.20%)
Apr 08, 2011 8.157 8.214 7.958 7.995 184,464 -0.16(-1.92%)
Apr 07, 2011 8.214 8.298 8.078 8.152 258,104 -0.07(-0.89%)
Apr 06, 2011 8.293 8.324 8.167 8.225 302,473 -0.08(-1.01%)
Apr 05, 2011 8.277 8.335 8.240 8.308 274,087 +0.01(+0.06%)
Apr 04, 2011 8.225 8.335 8.125 8.303 349,747 +0.07(+0.89%)
Apr 01, 2011 8.293 8.361 8.209 8.230 607,848 -0.06(-0.76%)
Mar 31, 2011 8.220 8.450 8.157 8.293 752,683 +0.07(+0.89%)
Mar 30, 2011 8.220 8.277 8.047 8.220 407,291 +0.16(+1.95%)
Mar 29, 2011 8.068 8.136 8.000 8.063 303,766 -0.02(-0.19%)
Mar 28, 2011 8.131 8.157 7.979 8.078 336,447 -0.02(-0.26%)
Mar 25, 2011 7.958 8.131 7.940 8.099 614,964 +0.20(+2.58%)
Mar 24, 2011 7.817 8.000 7.791 7.895 558,629 +0.08(+1.07%)
Mar 23, 2011 7.592 7.848 7.503 7.812 472,122 +0.24(+3.11%)
Mar 22, 2011 7.629 7.676 7.535 7.576 486,483 -0.03(-0.41%)
Mar 21, 2011 7.676 7.770 7.603 7.608 448,724 -0.07(-0.89%)
Mar 18, 2011 7.576 7.681 7.487 7.676 587,977 +0.12(+1.59%)
Mar 17, 2011 7.644 7.681 7.529 7.555 301,140 -0.02(-0.28%)
Mar 16, 2011 7.545 7.623 7.477 7.576 427,732 +0.03(+0.42%)
Mar 15, 2011 7.383 7.801 7.383 7.545 839,000 +0.02(+0.28%)
Mar 14, 2011 7.582 7.702 7.514 7.524 479,653 -0.13(-1.71%)
Mar 11, 2011 7.786 7.812 7.644 7.655 384,499 -0.16(-2.01%)
Mar 10, 2011 7.864 7.906 7.791 7.812 797,888 -0.14(-1.71%)
Mar 09, 2011 7.754 8.052 7.634 7.948 815,745 +0.21(+2.74%)
Mar 08, 2011 7.644 7.817 7.608 7.736 513,195 +0.13(+1.68%)
Mar 07, 2011 7.759 7.759 7.529 7.608 733,436 -0.12(-1.49%)
Mar 04, 2011 7.780 7.780 7.665 7.723 818,493 +0.02(+0.27%)
Mar 03, 2011 7.806 7.812 7.660 7.702 389,179 -0.05(-0.61%)
Mar 02, 2011 7.603 7.812 7.555 7.749 388,816 +0.13(+1.72%)
Mar 01, 2011 7.827 7.843 7.597 7.618 291,715 -0.17(-2.15%)
Feb 28, 2011 7.817 7.843 7.691 7.786 201,450 +0.02(+0.20%)
Feb 25, 2011 7.660 7.791 7.587 7.770 309,278 +0.12(+1.57%)
Feb 24, 2011 7.738 7.754 7.582 7.650 347,467 -0.05(-0.61%)
Feb 23, 2011 7.707 7.759 7.608 7.697 501,167 +0.00(+0.00%)
Feb 22, 2011 7.754 7.843 7.697 7.697 278,616 -0.12(-1.47%)
Feb 18, 2011 7.937 7.937 7.791 7.812 480,382 -0.08(-0.99%)
Feb 17, 2011 7.885 7.953 7.848 7.890 459,790 -0.03(-0.33%)
Feb 16, 2011 7.812 7.979 7.812 7.916 525,292 +0.12(+1.47%)
Feb 15, 2011 8.021 8.036 7.801 7.801 529,421 -0.24(-2.93%)
Feb 14, 2011 8.047 8.078 7.927 8.036 270,798 -0.01(-0.13%)
Feb 11, 2011 8.078 8.078 7.921 8.047 236,579 -0.02(-0.26%)
Feb 10, 2011 8.016 8.157 7.958 8.068 270,165 +0.03(+0.33%)
Feb 09, 2011 8.115 8.170 7.995 8.042 615,056 -0.11(-1.38%)
Feb 08, 2011 7.941 8.170 7.900 8.154 688,495 +0.22(+2.75%)
Feb 07, 2011 7.755 7.941 7.739 7.936 865,418 +0.20(+2.55%)
Feb 04, 2011 7.667 7.796 7.667 7.739 650,720 +0.10(+1.36%)
Feb 03, 2011 7.822 7.822 7.625 7.635 633,634 -0.18(-2.26%)
Feb 02, 2011 7.786 7.921 7.786 7.812 479,490 +0.01(+0.07%)
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.