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 (%)
Jul 30, 2010 8.028 8.191 8.018 8.140 353,163 +0.07(+0.89%)
Jul 29, 2010 8.196 8.237 8.053 8.069 362,386 -0.07(-0.82%)
Jul 28, 2010 8.232 8.298 8.058 8.135 362,651 -0.08(-0.99%)
Jul 27, 2010 8.140 8.263 8.125 8.217 404,001 +0.13(+1.58%)
Jul 26, 2010 8.130 8.227 8.053 8.089 687,112 -0.12(-1.49%)
Jul 23, 2010 8.135 8.263 8.115 8.211 1,037,803 +0.07(+0.88%)
Jul 22, 2010 8.171 8.324 8.125 8.140 877,489 -0.01(-0.13%)
Jul 21, 2010 8.431 8.513 8.115 8.150 1,065,682 -0.29(-3.45%)
Jul 20, 2010 8.206 8.615 8.074 8.441 1,162,965 -0.06(-0.72%)
Jul 19, 2010 7.767 8.630 7.655 8.502 3,941,262 -0.49(-5.45%)
Jul 16, 2010 9.334 9.390 8.870 8.992 743,754 -0.41(-4.34%)
Jul 15, 2010 9.380 9.431 9.186 9.401 147,438 +0.04(+0.38%)
Jul 14, 2010 9.370 9.436 9.273 9.365 141,125 -0.02(-0.22%)
Jul 13, 2010 9.288 9.441 9.049 9.385 323,182 +0.21(+2.28%)
Jul 12, 2010 9.196 9.411 9.079 9.176 244,231 -0.08(-0.88%)
Jul 09, 2010 9.125 9.288 8.916 9.258 262,905 +0.16(+1.80%)
Jul 08, 2010 9.033 9.140 8.906 9.094 315,320 +0.14(+1.54%)
Jul 07, 2010 8.834 9.038 8.691 8.957 387,446 +0.12(+1.39%)
Jul 06, 2010 9.207 9.227 8.793 8.834 439,941 -0.27(-2.97%)
Jul 02, 2010 9.151 9.181 8.982 9.105 196,517 -0.04(-0.39%)
Jul 01, 2010 9.054 9.181 8.900 9.140 423,889 +0.06(+0.62%)
Jun 30, 2010 8.855 9.186 8.855 9.084 593,523 +0.23(+2.65%)
Jun 29, 2010 8.931 9.074 8.803 8.849 463,280 -0.20(-2.20%)
Jun 25, 2010 9.033 9.120 8.906 9.048 561,780 +0.06(+0.68%)
Jun 24, 2010 8.849 9.033 8.717 8.987 439,054 +0.08(+0.92%)
Jun 23, 2010 8.849 8.941 8.829 8.906 215,320 +0.03(+0.29%)
Jun 22, 2010 9.013 9.074 8.855 8.880 350,189 -0.09(-1.02%)
Jun 21, 2010 8.957 9.074 8.803 8.972 526,063 +0.06(+0.69%)
Jun 18, 2010 9.084 9.263 8.865 8.911 885,103 -0.18(-2.02%)
Jun 17, 2010 9.227 9.309 9.094 9.094 303,881 -0.13(-1.44%)
Jun 16, 2010 9.202 9.339 9.196 9.227 479,281 -0.01(-0.11%)
Jun 15, 2010 9.191 9.355 9.145 9.237 441,472 +0.06(+0.67%)
Jun 14, 2010 9.329 9.436 9.145 9.176 213,211 -0.08(-0.88%)
Jun 11, 2010 9.099 9.301 9.069 9.258 419,224 +0.12(+1.34%)
Jun 10, 2010 9.207 9.441 8.946 9.135 590,021 +0.03(+0.28%)
Jun 09, 2010 9.339 9.508 8.982 9.110 488,291 -0.20(-2.19%)
Jun 08, 2010 9.263 9.411 9.064 9.314 690,494 +0.07(+0.77%)
Jun 07, 2010 9.635 9.635 9.232 9.242 546,741 -0.46(-4.73%)
Jun 04, 2010 9.794 9.931 9.635 9.702 469,727 -0.25(-2.51%)
Jun 03, 2010 9.712 10.00 9.646 9.952 506,953 +0.20(+2.09%)
Jun 02, 2010 9.850 9.870 9.467 9.748 720,952 -0.13(-1.29%)
Jun 01, 2010 10.05 10.21 9.850 9.875 413,040 -0.19(-1.88%)
May 28, 2010 10.49 10.44 10.06 10.06 439,299 -0.42(-4.04%)
May 27, 2010 10.25 10.53 10.25 10.49 308,460 +0.37(+3.68%)
May 26, 2010 10.10 10.40 10.03 10.12 316,733 +0.04(+0.35%)
May 25, 2010 10.12 10.21 9.850 10.08 861,143 -0.20(-1.98%)
May 24, 2010 10.43 10.57 10.28 10.28 149,570 -0.14(-1.37%)
May 21, 2010 10.10 10.48 10.09 10.43 423,944 +0.22(+2.15%)
May 20, 2010 10.21 10.47 10.16 10.21 476,367 -0.29(-2.72%)
May 19, 2010 10.51 10.55 10.26 10.49 504,819 -0.11(-1.01%)
May 18, 2010 10.90 11.06 10.59 10.60 414,560 -0.12(-1.14%)
May 17, 2010 10.57 10.72 10.40 10.72 471,367 +0.21(+1.99%)
May 14, 2010 10.29 10.53 10.21 10.51 559,811 +0.14(+1.38%)
May 13, 2010 10.79 10.87 10.32 10.37 400,255 -0.41(-3.79%)
May 12, 2010 10.72 10.84 10.14 10.78 1,178,470 +0.98(+10.00%)
May 11, 2010 9.956 10.20 9.705 9.799 1,076,220 -0.32(-3.16%)
May 10, 2010 10.15 11.01 10.06 10.12 1,483,539 -0.20(-1.92%)
May 07, 2010 10.34 10.63 10.23 10.32 842,418 -0.11(-1.07%)
May 06, 2010 10.84 10.90 10.24 10.43 746,541 -0.39(-3.57%)
May 05, 2010 10.69 10.96 10.54 10.81 649,765 -0.06(-0.56%)
May 04, 2010 10.86 10.92 10.55 10.88 806,198 -0.01(-0.09%)
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.