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 (%)
Dec 31, 2008 9.103 9.123 8.713 8.915 1,153,729 -0.19(-2.06%)
Dec 30, 2008 8.541 9.103 8.491 9.103 991,732 +0.64(+7.59%)
Dec 29, 2008 8.668 8.683 8.309 8.460 510,099 -0.18(-2.11%)
Dec 26, 2008 8.511 8.658 8.406 8.642 323,079 +0.16(+1.91%)
Dec 24, 2008 8.400 8.566 8.192 8.481 304,527 +0.10(+1.15%)
Dec 23, 2008 8.273 8.506 8.233 8.384 690,369 +0.12(+1.47%)
Dec 22, 2008 8.440 8.496 8.041 8.263 791,048 -0.14(-1.68%)
Dec 19, 2008 8.147 8.597 8.010 8.405 1,451,384 +0.35(+4.40%)
Dec 18, 2008 8.076 8.304 7.929 8.051 758,812 -0.06(-0.75%)
Dec 17, 2008 8.015 8.223 7.910 8.111 774,736 +0.00(+0.00%)
Dec 16, 2008 7.859 8.172 7.859 8.111 877,917 +0.33(+4.29%)
Dec 15, 2008 7.712 7.853 7.510 7.778 986,241 -0.01(-0.07%)
Dec 12, 2008 7.520 7.879 7.459 7.783 750,156 +0.14(+1.85%)
Dec 11, 2008 8.056 8.101 7.585 7.641 972,442 -0.45(-5.50%)
Dec 10, 2008 7.859 8.167 7.712 8.086 744,032 +0.25(+3.16%)
Dec 09, 2008 8.187 8.582 7.788 7.838 1,115,360 -0.43(-5.20%)
Dec 08, 2008 8.036 8.410 7.970 8.268 1,914,962 +0.40(+5.14%)
Dec 05, 2008 8.071 8.081 7.484 7.864 1,785,635 -0.20(-2.51%)
Dec 04, 2008 8.091 8.420 7.955 8.066 1,558,609 -0.13(-1.60%)
Dec 03, 2008 8.010 8.860 7.934 8.197 3,044,014 -0.68(-7.69%)
Dec 02, 2008 8.673 8.931 8.450 8.880 1,805,938 +0.36(+4.21%)
Dec 01, 2008 9.027 9.118 8.465 8.521 1,904,497 -0.55(-6.02%)
Nov 28, 2008 8.926 9.143 8.926 9.067 678,599 -0.01(-0.11%)
Nov 26, 2008 9.032 9.108 8.951 9.077 1,359,717 +0.01(+0.11%)
Nov 25, 2008 9.254 9.267 9.009 9.067 2,758,487 -0.14(-1.54%)
Nov 24, 2008 8.855 9.325 8.746 9.209 1,779,655 +0.45(+5.14%)
Nov 21, 2008 8.860 8.900 8.096 8.759 1,961,209 -0.01(-0.12%)
Nov 20, 2008 8.865 9.103 8.703 8.769 2,091,789 -0.20(-2.25%)
Nov 19, 2008 8.961 9.330 8.850 8.971 1,689,854 -0.02(-0.17%)
Nov 18, 2008 8.971 9.188 8.698 8.986 1,319,863 +0.02(+0.17%)
Nov 17, 2008 8.749 9.128 8.597 8.971 1,309,052 +0.22(+2.54%)
Nov 14, 2008 9.462 9.462 8.749 8.749 1,803,211 -0.86(-8.95%)
Nov 13, 2008 8.673 9.623 8.673 9.608 1,995,273 +0.67(+7.53%)
Nov 12, 2008 9.158 9.158 8.875 8.936 1,024,491 -0.23(-2.48%)
Nov 11, 2008 9.128 9.264 8.754 9.163 1,144,757 +0.06(+0.67%)
Nov 10, 2008 9.158 9.229 8.926 9.103 1,293,977 +0.10(+1.12%)
Nov 07, 2008 9.224 9.229 8.875 9.001 1,062,065 -0.07(-0.78%)
Nov 06, 2008 8.501 9.219 8.111 9.072 2,560,496 +0.46(+5.34%)
Nov 05, 2008 8.905 9.037 8.541 8.612 1,127,395 -0.44(-4.86%)
Nov 04, 2008 9.335 9.482 8.996 9.052 1,471,859 -0.18(-1.92%)
Nov 03, 2008 9.148 9.285 8.941 9.229 1,760,653 +0.30(+3.34%)
Oct 31, 2008 8.556 9.057 8.349 8.931 1,227,604 +0.38(+4.44%)
Oct 30, 2008 8.511 8.622 8.281 8.551 1,085,259 +0.20(+2.36%)
Oct 29, 2008 8.147 8.572 7.924 8.354 1,004,175 +0.28(+3.44%)
Oct 28, 2008 7.601 8.111 7.333 8.076 1,282,051 +0.60(+7.98%)
Oct 27, 2008 8.420 8.566 7.474 7.479 1,668,274 -0.80(-9.65%)
Oct 24, 2008 7.919 8.774 7.626 8.278 2,053,019 -0.03(-0.30%)
Oct 23, 2008 8.319 8.647 8.147 8.304 1,919,156 +0.07(+0.80%)
Oct 22, 2008 7.864 8.268 7.757 8.238 2,017,215 +0.36(+4.62%)
Oct 21, 2008 7.889 7.975 7.838 7.874 1,363,126 -0.06(-0.76%)
Oct 20, 2008 7.651 8.202 7.454 7.934 2,224,709 +0.75(+10.49%)
Oct 17, 2008 6.837 7.413 6.797 7.181 1,340,861 +0.17(+2.45%)
Oct 16, 2008 6.746 7.151 6.534 7.009 1,968,292 +0.42(+6.45%)
Oct 15, 2008 6.716 6.989 6.574 6.584 806,669 -0.25(-3.70%)
Oct 14, 2008 7.328 7.353 6.650 6.837 662,366 -0.32(-4.52%)
Oct 13, 2008 7.338 7.459 6.999 7.161 1,049,973 -0.05(-0.63%)
Oct 10, 2008 6.857 7.237 6.630 7.206 1,379,592 +0.25(+3.56%)
Oct 09, 2008 7.049 7.328 6.918 6.958 1,179,857 -0.03(-0.43%)
Oct 08, 2008 6.837 7.292 6.827 6.989 803,940 +0.10(+1.47%)
Oct 07, 2008 7.231 7.277 6.883 6.888 716,775 -0.33(-4.62%)
Oct 06, 2008 7.297 7.388 6.877 7.221 751,893 -0.01(-0.14%)
Oct 03, 2008 7.363 7.656 7.206 7.231 363,851 -0.22(-2.98%)
Oct 02, 2008 7.687 7.944 7.413 7.454 302,436 -0.24(-3.15%)
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.