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 (%)
May 30, 2014 8.957 9.084 8.877 8.883 220,131 -0.06(-0.67%)
May 29, 2014 9.037 9.064 8.917 8.943 235,148 -0.03(-0.37%)
May 28, 2014 9.124 9.124 8.903 8.977 239,940 -0.03(-0.30%)
May 27, 2014 8.983 9.137 8.937 9.003 297,249 +0.06(+0.67%)
May 23, 2014 9.030 8.943 8.943 8.943 380,440 -0.03(-0.30%)
May 22, 2014 8.816 9.017 8.779 8.970 170,912 +0.19(+2.21%)
May 21, 2014 8.883 8.958 8.629 8.776 697,989 -0.11(-1.20%)
May 20, 2014 9.017 9.043 8.763 8.883 384,620 -0.11(-1.26%)
May 19, 2014 8.836 9.057 8.836 8.997 360,813 +0.08(+0.90%)
May 16, 2014 8.736 8.923 8.692 8.917 355,504 +0.17(+1.99%)
May 15, 2014 8.569 8.763 8.543 8.743 352,480 +0.18(+2.11%)
May 14, 2014 8.710 8.783 8.536 8.563 348,569 -0.22(-2.51%)
May 13, 2014 8.829 8.862 8.598 8.783 376,829 -0.01(-0.15%)
May 12, 2014 8.625 8.809 8.526 8.796 446,793 +0.22(+2.62%)
May 09, 2014 8.308 8.572 8.308 8.572 385,017 +0.24(+2.93%)
May 08, 2014 8.460 8.559 8.315 8.328 337,825 -0.10(-1.17%)
May 07, 2014 8.486 8.589 8.295 8.427 516,271 -0.05(-0.62%)
May 06, 2014 8.592 8.618 8.434 8.480 492,840 -0.11(-1.23%)
May 05, 2014 8.275 8.724 8.130 8.585 1,172,667 +0.24(+2.84%)
May 02, 2014 8.486 8.552 8.335 8.348 714,687 -0.14(-1.63%)
May 01, 2014 8.335 8.625 8.335 8.486 795,790 -0.15(-1.68%)
Apr 30, 2014 8.387 8.638 8.348 8.631 273,126 +0.24(+2.91%)
Apr 29, 2014 8.499 8.539 8.348 8.387 526,558 -0.11(-1.32%)
Apr 28, 2014 8.526 8.631 8.414 8.499 278,920 -0.01(-0.08%)
Apr 25, 2014 8.618 8.618 8.434 8.506 225,012 -0.13(-1.53%)
Apr 24, 2014 8.552 8.743 8.493 8.638 235,209 +0.10(+1.16%)
Apr 23, 2014 8.816 8.900 8.519 8.539 333,621 -0.31(-3.50%)
Apr 22, 2014 8.796 8.928 8.691 8.849 217,074 +0.09(+1.05%)
Apr 21, 2014 8.737 8.908 7.998 8.757 626,395 +0.09(+0.99%)
Apr 17, 2014 8.526 8.671 8.671 8.671 288,753 +0.13(+1.54%)
Apr 16, 2014 8.572 8.598 8.348 8.539 447,099 +0.04(+0.47%)
Apr 15, 2014 8.506 8.538 8.315 8.499 347,784 -0.01(-0.15%)
Apr 14, 2014 8.539 8.572 8.453 8.513 234,595 +0.08(+0.94%)
Apr 11, 2014 8.440 8.545 8.387 8.434 339,273 -0.07(-0.78%)
Apr 10, 2014 8.757 8.803 8.440 8.499 400,313 -0.26(-3.01%)
Apr 09, 2014 8.770 8.803 8.685 8.763 277,820 +0.03(+0.34%)
Apr 08, 2014 8.552 8.743 8.519 8.734 277,544 +0.20(+2.36%)
Apr 07, 2014 8.499 8.631 8.401 8.532 566,918 +0.01(+0.08%)
Apr 04, 2014 8.869 8.882 8.460 8.526 404,118 -0.28(-3.22%)
Apr 03, 2014 8.928 8.968 8.737 8.809 320,913 -0.07(-0.82%)
Apr 02, 2014 8.809 8.902 8.697 8.882 222,407 +0.11(+1.20%)
Apr 01, 2014 8.842 8.928 8.724 8.776 302,524 -0.07(-0.75%)
Mar 31, 2014 8.678 8.961 8.638 8.842 450,972 +0.20(+2.37%)
Mar 28, 2014 8.513 8.684 8.475 8.638 250,154 +0.12(+1.39%)
Mar 27, 2014 8.678 8.763 8.493 8.519 331,231 -0.15(-1.67%)
Mar 26, 2014 8.757 8.796 8.628 8.664 362,350 -0.01(-0.15%)
Mar 25, 2014 8.750 8.842 8.638 8.678 293,056 -0.01(-0.08%)
Mar 24, 2014 8.763 8.869 8.612 8.684 398,800 -0.10(-1.13%)
Mar 21, 2014 8.875 8.935 8.737 8.783 483,035 -0.02(-0.22%)
Mar 20, 2014 8.678 8.877 8.671 8.803 310,990 +0.11(+1.29%)
Mar 19, 2014 8.592 8.724 8.526 8.691 351,580 +0.06(+0.69%)
Mar 18, 2014 8.776 8.776 8.427 8.631 467,168 -0.11(-1.21%)
Mar 17, 2014 8.710 8.796 8.671 8.737 394,168 +0.10(+1.15%)
Mar 14, 2014 8.770 8.882 8.618 8.638 300,446 -0.13(-1.50%)
Mar 13, 2014 8.987 9.047 8.717 8.770 463,825 -0.24(-2.64%)
Mar 12, 2014 9.027 9.047 8.968 9.007 280,341 -0.04(-0.44%)
Mar 11, 2014 9.311 9.344 9.020 9.047 330,876 -0.22(-2.35%)
Mar 10, 2014 9.363 9.370 9.172 9.264 217,297 -0.13(-1.40%)
Mar 07, 2014 9.489 9.528 9.297 9.396 216,965 -0.07(-0.70%)
Mar 06, 2014 9.515 9.522 9.370 9.462 331,455 +0.00(+0.00%)
Mar 05, 2014 9.429 9.528 9.284 9.462 536,237 +0.06(+0.67%)
Mar 04, 2014 9.231 9.568 9.198 9.400 599,943 +0.24(+2.59%)
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.