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 (%)
Oct 31, 2011 5.418 5.460 5.311 5.327 415,248 -0.17(-3.11%)
Oct 28, 2011 5.642 5.744 5.487 5.498 369,177 -0.14(-2.46%)
Oct 27, 2011 5.493 5.648 5.429 5.637 944,893 +0.26(+4.87%)
Oct 26, 2011 5.381 5.498 5.306 5.375 784,025 +0.07(+1.41%)
Oct 25, 2011 5.167 5.562 5.167 5.300 991,475 +0.16(+3.12%)
Oct 24, 2011 4.969 5.450 4.969 5.140 2,023,473 +0.18(+3.55%)
Oct 21, 2011 5.028 5.071 4.916 4.964 285,879 +0.00(+0.00%)
Oct 20, 2011 4.948 5.033 4.830 4.964 211,077 +0.01(+0.22%)
Oct 19, 2011 4.990 5.049 4.916 4.953 233,960 -0.04(-0.86%)
Oct 18, 2011 4.964 5.033 4.836 4.996 599,462 +0.02(+0.43%)
Oct 17, 2011 5.119 5.220 4.958 4.974 230,767 -0.17(-3.32%)
Oct 14, 2011 5.113 5.156 5.044 5.145 207,728 +0.09(+1.69%)
Oct 13, 2011 4.980 5.071 4.958 5.060 176,318 +0.04(+0.85%)
Oct 12, 2011 5.049 5.065 4.942 5.017 446,737 +0.00(+0.00%)
Oct 11, 2011 4.990 5.039 4.932 5.017 339,518 -0.03(-0.53%)
Oct 10, 2011 4.948 5.049 4.900 5.044 316,612 +0.18(+3.62%)
Oct 07, 2011 5.129 5.145 4.852 4.868 426,282 -0.24(-4.61%)
Oct 06, 2011 5.076 5.199 4.953 5.103 1,615,653 +0.17(+3.36%)
Oct 05, 2011 4.916 4.985 4.857 4.937 363,418 +0.03(+0.65%)
Oct 04, 2011 4.547 4.916 4.547 4.905 670,368 +0.33(+7.12%)
Oct 03, 2011 4.761 4.980 4.574 4.579 574,417 -0.23(-4.78%)
Sep 30, 2011 4.825 4.996 4.798 4.809 325,506 -0.09(-1.75%)
Sep 29, 2011 4.910 4.937 4.702 4.894 317,864 +0.06(+1.22%)
Sep 28, 2011 4.926 5.033 4.809 4.836 305,409 -0.09(-1.74%)
Sep 27, 2011 5.087 5.108 4.873 4.921 556,059 -0.10(-1.92%)
Sep 26, 2011 4.884 5.076 4.884 5.017 398,422 +0.15(+3.19%)
Sep 23, 2011 4.691 4.926 4.595 4.862 465,338 +0.10(+2.13%)
Sep 22, 2011 4.777 4.862 4.729 4.761 705,649 -0.11(-2.20%)
Sep 21, 2011 5.194 5.194 4.862 4.868 897,440 -0.29(-5.60%)
Sep 20, 2011 5.258 5.311 5.124 5.156 341,536 -0.07(-1.33%)
Sep 19, 2011 5.167 5.252 5.108 5.226 305,162 +0.00(+0.00%)
Sep 16, 2011 5.370 5.370 5.204 5.226 568,437 -0.11(-2.10%)
Sep 15, 2011 5.413 5.509 5.295 5.338 1,050,948 -0.03(-0.60%)
Sep 14, 2011 5.156 5.429 5.060 5.370 423,791 +0.22(+4.36%)
Sep 13, 2011 5.140 5.210 5.071 5.145 286,658 +0.03(+0.52%)
Sep 12, 2011 5.055 5.183 5.006 5.119 386,676 -0.01(-0.21%)
Sep 09, 2011 5.236 5.295 5.103 5.129 273,697 -0.15(-2.83%)
Sep 08, 2011 5.322 5.455 5.258 5.279 319,227 -0.06(-1.20%)
Sep 07, 2011 5.252 5.343 5.194 5.343 225,774 +0.18(+3.41%)
Sep 06, 2011 5.087 5.177 5.044 5.167 261,923 -0.02(-0.31%)
Sep 02, 2011 5.252 5.279 5.145 5.183 508,742 -0.13(-2.41%)
Sep 01, 2011 5.418 5.487 5.271 5.311 324,005 -0.10(-1.88%)
Aug 31, 2011 5.557 5.557 5.274 5.413 595,242 -0.11(-1.94%)
Aug 30, 2011 5.728 5.728 5.455 5.519 590,765 +0.01(+0.19%)
Aug 29, 2011 5.402 5.565 5.381 5.509 482,880 +0.17(+3.10%)
Aug 26, 2011 5.295 5.375 5.199 5.343 228,776 +0.04(+0.70%)
Aug 25, 2011 5.498 5.551 5.306 5.306 227,305 -0.17(-3.12%)
Aug 24, 2011 5.381 5.487 5.316 5.477 317,896 +0.11(+1.99%)
Aug 23, 2011 5.407 5.407 5.327 5.370 302,271 -0.03(-0.59%)
Aug 22, 2011 5.391 5.423 5.247 5.402 491,031 +0.12(+2.33%)
Aug 19, 2011 5.274 5.364 5.231 5.279 494,377 -0.04(-0.80%)
Aug 18, 2011 5.284 5.423 5.119 5.322 988,950 -0.07(-1.29%)
Aug 17, 2011 5.300 5.413 5.263 5.391 301,428 +0.11(+2.13%)
Aug 16, 2011 5.322 5.354 5.183 5.279 311,554 -0.08(-1.50%)
Aug 15, 2011 5.391 5.391 5.300 5.359 266,769 -0.02(-0.40%)
Aug 12, 2011 5.461 5.487 5.316 5.381 240,511 -0.04(-0.69%)
Aug 11, 2011 5.097 5.509 5.081 5.418 803,981 +0.36(+7.19%)
Aug 10, 2011 5.391 5.397 5.033 5.055 748,800 -0.42(-7.66%)
Aug 09, 2011 5.379 5.601 5.126 5.474 961,268 +0.35(+6.91%)
Aug 08, 2011 5.400 5.432 5.115 5.120 890,760 -0.35(-6.37%)
Aug 05, 2011 5.654 5.743 5.411 5.469 571,665 -0.15(-2.72%)
Aug 04, 2011 5.648 5.812 5.606 5.622 655,494 -0.08(-1.48%)
Aug 03, 2011 5.743 5.749 5.601 5.706 430,430 -0.03(-0.46%)
Aug 02, 2011 5.706 5.923 5.682 5.733 461,676 +0.02(+0.37%)
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.