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

Petmed Express Inc (NQ: PETS )

4.265 +0.100 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2011 5.544 5.642 5.512 5.609 374,262 +0.05(+0.97%)
Dec 29, 2011 5.409 5.561 5.409 5.555 236,173 +0.15(+2.70%)
Dec 28, 2011 5.523 5.528 5.404 5.409 591,687 -0.13(-2.34%)
Dec 27, 2011 5.447 5.539 5.377 5.539 159,523 +0.07(+1.28%)
Dec 23, 2011 5.490 5.577 5.431 5.469 210,125 +0.01(+0.10%)
Dec 21, 2011 5.447 5.485 5.371 5.463 263,768 +0.00(+0.00%)
Dec 20, 2011 5.247 5.474 5.247 5.463 416,502 +0.29(+5.64%)
Dec 19, 2011 5.334 5.424 5.150 5.172 270,078 -0.15(-2.74%)
Dec 16, 2011 5.393 5.485 5.269 5.317 828,686 -0.04(-0.71%)
Dec 15, 2011 5.263 5.366 5.199 5.355 314,850 +0.12(+2.38%)
Dec 14, 2011 5.296 5.323 5.080 5.231 587,460 -0.15(-2.71%)
Dec 13, 2011 5.469 5.512 5.361 5.377 504,609 -0.05(-1.00%)
Dec 12, 2011 5.215 5.436 5.172 5.431 448,140 +0.16(+2.97%)
Dec 09, 2011 5.036 5.334 5.026 5.274 913,212 +0.24(+4.83%)
Dec 08, 2011 5.026 5.209 5.026 5.031 399,020 -0.02(-0.32%)
Dec 07, 2011 4.988 5.090 4.918 5.047 384,740 +0.05(+0.97%)
Dec 06, 2011 4.950 5.053 4.934 4.999 440,903 +0.04(+0.87%)
Dec 05, 2011 5.047 5.047 4.869 4.955 356,368 -0.04(-0.76%)
Dec 02, 2011 5.020 5.080 4.928 4.993 259,719 +0.01(+0.11%)
Dec 01, 2011 5.026 5.134 4.977 4.988 375,480 -0.05(-0.97%)
Nov 30, 2011 5.069 5.069 4.988 5.036 710,144 +0.08(+1.64%)
Nov 29, 2011 4.961 5.015 4.901 4.955 187,242 -0.03(-0.54%)
Nov 28, 2011 4.939 4.993 4.851 4.982 378,041 +0.14(+2.96%)
Nov 25, 2011 4.896 4.939 4.815 4.839 259,553 -0.06(-1.16%)
Nov 23, 2011 4.896 4.963 4.874 4.896 256,679 -0.02(-0.44%)
Nov 22, 2011 4.966 4.977 4.869 4.918 193,141 -0.04(-0.87%)
Nov 21, 2011 5.020 5.063 4.901 4.961 265,746 -0.11(-2.13%)
Nov 18, 2011 5.128 5.139 5.053 5.069 228,370 -0.03(-0.53%)
Nov 17, 2011 5.134 5.155 5.069 5.096 193,314 -0.03(-0.63%)
Nov 16, 2011 5.215 5.253 5.112 5.128 192,444 -0.11(-2.06%)
Nov 15, 2011 5.150 5.269 5.126 5.236 457,576 +0.08(+1.57%)
Nov 14, 2011 5.236 5.269 5.094 5.155 313,967 -0.11(-2.05%)
Nov 11, 2011 5.247 5.285 5.220 5.263 196,754 +0.08(+1.46%)
Nov 10, 2011 5.263 5.263 5.177 5.188 182,640 +0.00(+0.00%)
Nov 09, 2011 5.231 5.285 5.177 5.188 286,589 -0.16(-3.03%)
Nov 08, 2011 5.323 5.388 5.199 5.350 749,432 +0.08(+1.49%)
Nov 07, 2011 5.282 5.330 5.229 5.272 356,369 -0.04(-0.70%)
Nov 04, 2011 5.272 5.357 5.234 5.309 286,091 -0.02(-0.40%)
Nov 03, 2011 5.314 5.346 5.175 5.330 477,583 +0.05(+1.01%)
Nov 02, 2011 5.223 5.304 5.170 5.277 259,081 +0.10(+1.96%)
Nov 01, 2011 5.202 5.293 5.154 5.175 350,086 -0.14(-2.71%)
Oct 31, 2011 5.410 5.452 5.304 5.320 415,838 -0.17(-3.11%)
Oct 28, 2011 5.634 5.736 5.480 5.490 369,702 -0.14(-2.46%)
Oct 27, 2011 5.485 5.640 5.421 5.629 946,237 +0.26(+4.87%)
Oct 26, 2011 5.373 5.490 5.298 5.368 785,140 +0.07(+1.41%)
Oct 25, 2011 5.159 5.554 5.159 5.293 992,885 +0.16(+3.12%)
Oct 24, 2011 4.962 5.442 4.962 5.133 2,026,351 +0.18(+3.55%)
Oct 21, 2011 5.021 5.063 4.909 4.957 286,286 +0.00(+0.00%)
Oct 20, 2011 4.941 5.026 4.823 4.957 211,377 +0.01(+0.22%)
Oct 19, 2011 4.983 5.042 4.909 4.946 234,293 -0.04(-0.86%)
Oct 18, 2011 4.957 5.026 4.829 4.989 600,315 +0.02(+0.43%)
Oct 17, 2011 5.111 5.213 4.951 4.967 231,095 -0.17(-3.32%)
Oct 14, 2011 5.106 5.149 5.037 5.138 208,024 +0.09(+1.69%)
Oct 13, 2011 4.973 5.063 4.951 5.053 176,569 +0.04(+0.85%)
Oct 12, 2011 5.042 5.058 4.935 5.010 447,372 +0.00(+0.00%)
Oct 11, 2011 4.983 5.031 4.925 5.010 340,001 -0.03(-0.53%)
Oct 10, 2011 4.941 5.042 4.893 5.037 317,063 +0.18(+3.62%)
Oct 07, 2011 5.122 5.138 4.845 4.861 426,889 -0.23(-4.61%)
Oct 06, 2011 5.069 5.191 4.946 5.095 1,617,951 +0.17(+3.35%)
Oct 05, 2011 4.909 4.978 4.850 4.930 363,935 +0.03(+0.65%)
Oct 04, 2011 4.541 4.909 4.541 4.898 671,322 +0.33(+7.12%)
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.