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 (%)
Jun 30, 2014 8.883 9.003 8.803 9.003 271,836 +0.14(+1.58%)
Jun 27, 2014 8.703 8.863 8.703 8.863 287,393 +0.15(+1.76%)
Jun 26, 2014 8.770 8.870 8.690 8.710 327,433 -0.08(-0.91%)
Jun 25, 2014 8.716 8.836 8.703 8.790 133,920 +0.01(+0.15%)
Jun 24, 2014 8.790 8.910 8.743 8.776 282,662 -0.05(-0.53%)
Jun 23, 2014 8.836 8.897 8.803 8.823 245,666 -0.03(-0.30%)
Jun 20, 2014 8.970 8.970 8.823 8.850 235,862 -0.07(-0.82%)
Jun 19, 2014 9.023 9.070 8.856 8.923 145,688 -0.02(-0.22%)
Jun 18, 2014 8.950 9.017 8.796 8.943 163,375 +0.03(+0.30%)
Jun 17, 2014 8.843 8.943 8.843 8.917 158,714 +0.03(+0.30%)
Jun 16, 2014 8.830 8.923 8.758 8.890 287,212 +0.01(+0.08%)
Jun 13, 2014 8.990 9.017 8.843 8.883 174,397 -0.08(-0.89%)
Jun 12, 2014 9.017 9.137 8.870 8.963 140,348 -0.10(-1.11%)
Jun 11, 2014 9.217 9.217 8.943 9.064 235,931 -0.15(-1.67%)
Jun 10, 2014 9.170 9.257 9.144 9.217 220,871 +0.07(+0.73%)
Jun 06, 2014 9.184 9.224 9.064 9.150 263,995 -0.02(-0.22%)
Jun 05, 2014 8.957 9.184 8.856 9.170 366,046 +0.24(+2.69%)
Jun 04, 2014 8.796 8.943 8.776 8.930 184,729 +0.06(+0.68%)
Jun 03, 2014 8.910 8.957 8.770 8.870 272,915 -0.03(-0.38%)
Jun 02, 2014 9.010 9.070 8.823 8.903 255,338 +0.02(+0.23%)
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%)
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.