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 (%)
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%)
Oct 01, 2008 7.889 7.975 7.545 7.697 411,061 -0.24(-3.06%)
Sep 30, 2008 7.788 8.025 7.515 7.939 540,443 +0.15(+1.95%)
Sep 29, 2008 7.560 8.091 7.515 7.788 712,784 +0.11(+1.38%)
Sep 26, 2008 7.545 7.732 7.515 7.682 379,516 +0.02(+0.26%)
Sep 25, 2008 7.636 7.757 7.585 7.661 444,010 +0.07(+0.93%)
Sep 24, 2008 7.752 7.818 7.590 7.590 408,010 -0.14(-1.83%)
Sep 23, 2008 7.697 7.909 7.555 7.732 421,753 +0.03(+0.33%)
Sep 22, 2008 8.076 8.177 7.697 7.707 392,243 -0.25(-3.12%)
Sep 19, 2008 8.213 8.344 7.788 7.955 1,356,756 +0.06(+0.70%)
Sep 18, 2008 7.722 9.355 7.515 7.899 1,072,930 +0.33(+4.34%)
Sep 17, 2008 7.707 7.884 7.469 7.570 927,247 -0.20(-2.54%)
Sep 16, 2008 7.778 7.913 7.651 7.767 638,405 -0.06(-0.78%)
Sep 15, 2008 7.869 8.061 7.798 7.828 575,229 -0.19(-2.40%)
Sep 12, 2008 7.914 8.020 7.793 8.020 448,924 +0.06(+0.70%)
Sep 11, 2008 7.944 8.056 7.773 7.965 508,074 -0.01(-0.13%)
Sep 10, 2008 8.030 8.091 7.864 7.975 729,005 +0.04(+0.45%)
Sep 09, 2008 8.041 8.091 7.899 7.939 732,695 -0.10(-1.26%)
Sep 08, 2008 7.838 8.086 7.828 8.041 1,095,613 +0.41(+5.44%)
Sep 05, 2008 7.505 7.803 7.446 7.626 430,272 +0.14(+1.89%)
Sep 04, 2008 7.692 7.818 7.479 7.484 541,677 -0.23(-3.01%)
Sep 03, 2008 7.393 7.752 7.206 7.717 762,494 +0.32(+4.38%)
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.