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

Petmed Express Inc (NQ: PETS )

4.630 +0.030 (+0.65%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 17, 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 (%)
Aug 30, 2013 10.17 10.29 9.826 9.826 0 -0.24(-2.43%)
Aug 29, 2013 9.614 10.23 9.595 10.07 979,346 +0.46(+4.75%)
Aug 28, 2013 9.704 9.800 9.556 9.614 0 -0.06(-0.60%)
Aug 27, 2013 9.903 10.06 9.672 9.672 498,811 -0.37(-3.65%)
Aug 26, 2013 9.788 10.08 9.788 10.04 532,698 +0.23(+2.29%)
Aug 23, 2013 9.897 10.12 9.717 9.813 0 -0.03(-0.33%)
Aug 22, 2013 9.839 10.03 9.813 9.845 301,946 +0.01(+0.07%)
Aug 21, 2013 9.936 10.10 9.781 9.839 0 -0.13(-1.29%)
Aug 20, 2013 9.781 10.10 9.762 9.968 401,426 +0.22(+2.24%)
Aug 19, 2013 9.897 10.02 9.730 9.749 600,478 -0.14(-1.37%)
Aug 16, 2013 10.05 10.17 9.865 9.884 0 -0.21(-2.04%)
Aug 15, 2013 10.23 10.30 10.06 10.09 216,228 -0.21(-2.06%)
Aug 14, 2013 10.46 10.48 10.26 10.30 340,007 -0.08(-0.80%)
Aug 13, 2013 10.32 10.43 10.27 10.39 295,181 +0.09(+0.88%)
Aug 12, 2013 10.30 10.45 10.26 10.30 487,153 -0.10(-0.93%)
Aug 09, 2013 10.37 10.57 10.28 10.39 429,766 +0.05(+0.50%)
Aug 08, 2013 10.49 10.65 10.26 10.34 255,321 -0.05(-0.50%)
Aug 07, 2013 10.48 10.55 10.36 10.39 315,002 -0.07(-0.67%)
Aug 06, 2013 10.60 10.65 10.37 10.46 332,116 -0.13(-1.20%)
Aug 05, 2013 10.69 10.91 10.46 10.59 742,634 -0.10(-0.89%)
Aug 02, 2013 10.79 10.82 10.60 10.69 312,001 -0.10(-0.89%)
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.