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, 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%)
Feb 01, 2011 7.843 7.962 7.744 7.807 854,325 -0.02(-0.27%)
Jan 31, 2011 7.739 7.921 7.739 7.827 539,177 +0.09(+1.21%)
Jan 28, 2011 7.931 8.040 7.708 7.734 700,523 -0.23(-2.93%)
Jan 27, 2011 7.936 8.056 7.869 7.967 969,964 +0.04(+0.46%)
Jan 26, 2011 7.724 7.952 7.718 7.931 801,261 +0.20(+2.55%)
Jan 25, 2011 7.718 8.009 7.677 7.734 1,585,916 +0.00(+0.00%)
Jan 24, 2011 8.050 8.170 7.677 7.734 1,710,708 -0.37(-4.61%)
Jan 21, 2011 8.107 8.190 8.040 8.107 804,916 +0.02(+0.19%)
Jan 20, 2011 8.061 8.180 8.056 8.092 638,239 -0.01(-0.06%)
Jan 19, 2011 8.190 8.190 8.040 8.097 850,512 -0.08(-1.00%)
Jan 18, 2011 8.196 8.227 8.113 8.179 473,836 -0.02(-0.21%)
Jan 14, 2011 8.102 8.222 8.082 8.196 501,892 +0.10(+1.22%)
Jan 13, 2011 8.092 8.196 8.071 8.097 238,261 +0.04(+0.52%)
Jan 12, 2011 8.128 8.196 8.045 8.056 308,827 -0.06(-0.77%)
Jan 11, 2011 8.190 8.253 8.045 8.118 572,858 -0.07(-0.82%)
Jan 10, 2011 8.102 8.263 8.097 8.185 553,462 +0.10(+1.28%)
Jan 07, 2011 8.196 8.201 8.066 8.082 517,558 -0.12(-1.45%)
Jan 06, 2011 8.351 8.351 8.159 8.201 573,502 -0.17(-1.98%)
Jan 05, 2011 8.299 8.408 8.248 8.367 712,200 +0.08(+1.00%)
Jan 04, 2011 9.223 9.223 8.248 8.284 1,924,740 -1.00(-10.73%)
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.