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 (%)
Oct 31, 2012 6.083 6.275 5.999 6.145 644,402 +0.08(+1.40%)
Oct 26, 2012 5.948 6.061 6.061 6.061 934,225 +0.10(+1.61%)
Oct 25, 2012 6.066 6.100 5.931 5.965 457,410 -0.03(-0.47%)
Oct 24, 2012 6.140 6.202 5.931 5.993 503,912 -0.10(-1.67%)
Oct 23, 2012 6.286 6.348 6.083 6.094 824,866 +0.39(+6.92%)
Oct 19, 2012 5.745 5.745 5.660 5.700 386,624 -0.08(-1.37%)
Oct 18, 2012 5.993 5.993 5.660 5.779 376,288 -0.20(-3.39%)
Oct 17, 2012 5.920 5.986 5.813 5.982 315,765 +0.11(+1.82%)
Oct 16, 2012 5.790 5.886 5.762 5.875 290,911 +0.12(+2.16%)
Oct 15, 2012 5.677 5.818 5.638 5.751 221,881 +0.03(+0.49%)
Oct 12, 2012 5.643 5.767 5.624 5.722 198,759 +0.11(+2.01%)
Oct 11, 2012 5.689 5.751 5.536 5.610 455,863 -0.02(-0.40%)
Oct 10, 2012 5.818 5.835 5.632 5.632 220,478 -0.19(-3.29%)
Oct 09, 2012 5.959 5.965 5.807 5.824 361,710 -0.11(-1.81%)
Oct 08, 2012 5.880 5.931 5.796 5.931 169,466 +0.07(+1.15%)
Oct 05, 2012 5.886 5.914 5.801 5.863 253,551 -0.01(-0.19%)
Oct 04, 2012 5.807 5.886 5.745 5.875 196,135 +0.11(+1.86%)
Oct 03, 2012 5.784 5.807 5.694 5.767 185,248 -0.03(-0.49%)
Oct 02, 2012 5.694 5.908 5.677 5.796 261,725 +0.11(+1.98%)
Oct 01, 2012 5.700 5.767 5.655 5.683 275,650 +0.02(+0.40%)
Sep 28, 2012 5.627 5.728 5.587 5.660 205,224 +0.01(+0.20%)
Sep 27, 2012 5.519 5.677 5.508 5.649 206,317 +0.15(+2.66%)
Sep 26, 2012 5.553 5.615 5.474 5.503 189,809 -0.02(-0.31%)
Sep 25, 2012 5.593 5.705 5.514 5.519 329,779 -0.07(-1.31%)
Sep 24, 2012 5.525 5.627 5.429 5.593 352,304 +0.05(+0.92%)
Sep 21, 2012 5.615 5.615 5.525 5.542 397,204 -0.01(-0.10%)
Sep 20, 2012 5.469 5.627 5.446 5.548 304,663 +0.07(+1.34%)
Sep 19, 2012 5.570 5.601 5.457 5.474 303,975 -0.10(-1.82%)
Sep 18, 2012 5.615 5.727 5.559 5.576 333,593 -0.07(-1.20%)
Sep 17, 2012 5.959 6.009 5.570 5.643 456,603 -0.35(-5.83%)
Sep 14, 2012 6.016 6.106 5.982 5.993 184,739 -0.01(-0.09%)
Sep 13, 2012 6.061 6.157 5.982 5.999 296,513 -0.08(-1.39%)
Sep 12, 2012 6.106 6.145 6.032 6.083 114,710 -0.03(-0.46%)
Sep 11, 2012 6.004 6.140 6.004 6.111 165,317 +0.10(+1.69%)
Sep 10, 2012 5.982 6.055 5.925 6.010 270,905 +0.06(+1.04%)
Sep 07, 2012 5.897 5.954 5.849 5.948 157,049 +0.05(+0.86%)
Sep 06, 2012 5.807 5.914 5.790 5.897 235,170 +0.11(+1.85%)
Sep 05, 2012 5.751 5.807 5.734 5.790 249,617 +0.03(+0.59%)
Sep 04, 2012 5.813 5.813 5.587 5.756 410,656 -0.04(-0.68%)
Aug 31, 2012 5.773 5.824 5.739 5.796 214,407 +0.05(+0.78%)
Aug 30, 2012 5.790 5.813 5.751 5.751 195,174 -0.05(-0.87%)
Aug 29, 2012 5.615 5.835 5.604 5.801 448,497 +0.23(+4.04%)
Aug 27, 2012 5.531 5.596 5.525 5.576 350,878 +0.05(+0.92%)
Aug 24, 2012 5.446 5.536 5.418 5.525 299,876 +0.09(+1.66%)
Aug 23, 2012 5.525 5.553 5.424 5.435 180,876 -0.09(-1.63%)
Aug 22, 2012 5.480 5.573 5.474 5.525 231,367 +0.05(+0.87%)
Aug 21, 2012 5.621 5.638 5.469 5.477 358,897 -0.14(-2.46%)
Aug 20, 2012 5.587 5.621 5.531 5.615 328,222 +0.02(+0.40%)
Aug 17, 2012 5.491 5.598 5.491 5.593 720,932 +0.09(+1.64%)
Aug 16, 2012 5.474 5.519 5.452 5.503 500,246 +0.01(+0.10%)
Aug 15, 2012 5.441 5.531 5.435 5.497 404,540 +0.06(+1.14%)
Aug 14, 2012 5.429 5.483 5.401 5.435 552,140 +0.02(+0.31%)
Aug 13, 2012 5.452 5.491 5.412 5.418 293,077 -0.02(-0.41%)
Aug 10, 2012 5.463 5.503 5.418 5.441 283,350 -0.04(-0.72%)
Aug 09, 2012 5.401 5.514 5.395 5.480 440,207 +0.07(+1.25%)
Aug 08, 2012 5.385 5.451 5.362 5.412 421,036 +0.02(+0.41%)
Aug 07, 2012 5.351 5.435 5.351 5.390 708,563 +0.04(+0.73%)
Aug 06, 2012 5.335 5.412 5.329 5.351 373,099 +0.01(+0.10%)
Aug 03, 2012 5.301 5.401 5.296 5.346 310,623 +0.07(+1.37%)
Aug 02, 2012 5.262 5.329 5.235 5.274 227,499 -0.06(-1.04%)
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.