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

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2011 5.076 5.076 4.995 5.044 709,135 +0.08(+1.64%)
Nov 29, 2011 4.968 5.022 4.908 4.962 186,976 -0.03(-0.54%)
Nov 28, 2011 4.946 5.000 4.858 4.989 377,504 +0.14(+2.96%)
Nov 25, 2011 4.903 4.946 4.822 4.846 259,184 -0.06(-1.16%)
Nov 23, 2011 4.903 4.971 4.881 4.903 256,314 -0.02(-0.44%)
Nov 22, 2011 4.973 4.984 4.876 4.925 192,867 -0.04(-0.87%)
Nov 21, 2011 5.027 5.071 4.908 4.968 265,369 -0.11(-2.13%)
Nov 18, 2011 5.136 5.146 5.060 5.076 228,045 -0.03(-0.53%)
Nov 17, 2011 5.141 5.163 5.076 5.103 193,039 -0.03(-0.63%)
Nov 16, 2011 5.222 5.260 5.119 5.136 192,171 -0.11(-2.06%)
Nov 15, 2011 5.157 5.276 5.133 5.244 456,927 +0.08(+1.57%)
Nov 14, 2011 5.244 5.276 5.101 5.163 313,521 -0.11(-2.05%)
Nov 11, 2011 5.255 5.293 5.228 5.271 196,474 +0.08(+1.46%)
Nov 10, 2011 5.271 5.271 5.184 5.195 182,380 +0.00(+0.00%)
Nov 09, 2011 5.238 5.293 5.184 5.195 286,182 -0.16(-3.03%)
Nov 08, 2011 5.330 5.395 5.206 5.357 748,368 +0.08(+1.49%)
Nov 07, 2011 5.290 5.338 5.236 5.279 355,863 -0.04(-0.70%)
Nov 04, 2011 5.279 5.364 5.242 5.316 285,685 -0.02(-0.40%)
Nov 03, 2011 5.322 5.354 5.183 5.338 476,904 +0.05(+1.01%)
Nov 02, 2011 5.231 5.311 5.177 5.284 258,714 +0.10(+1.96%)
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.