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

Petmed Express Inc (NQ: PETS )

3.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2012 6.625 6.648 6.534 6.596 412,642 -0.02(-0.26%)
Nov 29, 2012 6.436 6.631 6.414 6.614 253,099 +0.25(+3.86%)
Nov 28, 2012 6.351 6.401 6.294 6.368 198,605 +0.00(+0.00%)
Nov 27, 2012 6.322 6.431 6.276 6.368 137,493 +0.06(+0.91%)
Nov 26, 2012 6.368 6.402 6.259 6.311 467,338 -0.03(-0.54%)
Nov 23, 2012 6.294 6.345 6.226 6.345 94,002 +0.09(+1.37%)
Nov 21, 2012 6.191 6.282 6.180 6.259 113,124 +0.04(+0.64%)
Nov 20, 2012 6.254 6.288 6.128 6.219 169,757 +0.03(+0.55%)
Nov 19, 2012 5.991 6.225 5.951 6.185 295,706 +0.22(+3.64%)
Nov 16, 2012 5.836 6.008 5.791 5.968 247,031 +0.11(+1.85%)
Nov 15, 2012 5.762 5.973 5.733 5.859 235,299 +0.11(+1.99%)
Nov 14, 2012 5.842 6.002 5.719 5.745 278,954 -0.06(-1.08%)
Nov 13, 2012 5.916 5.985 5.802 5.808 172,060 -0.12(-2.03%)
Nov 12, 2012 6.031 6.036 5.905 5.928 217,824 -0.10(-1.71%)
Nov 09, 2012 6.031 6.093 6.008 6.031 132,029 +0.02(+0.38%)
Nov 08, 2012 6.128 6.133 6.002 6.008 189,604 -0.11(-1.78%)
Nov 07, 2012 6.151 6.156 5.973 6.116 281,662 -0.05(-0.83%)
Nov 06, 2012 6.286 6.292 6.145 6.168 205,483 -0.07(-1.08%)
Nov 05, 2012 6.331 6.331 6.134 6.235 256,031 -0.01(-0.18%)
Nov 02, 2012 6.207 6.326 6.151 6.247 326,409 +0.06(+1.00%)
Nov 01, 2012 6.179 6.320 6.016 6.185 333,069 +0.04(+0.64%)
Oct 31, 2012 6.083 6.275 5.999 6.145 644,402 +0.08(+1.40%)
Oct 26, 2012 5.948 6.061 6.061 6.061 934,225 +0.10(+1.61%)
Oct 25, 2012 6.066 6.100 5.931 5.965 457,410 -0.03(-0.47%)
Oct 24, 2012 6.140 6.202 5.931 5.993 503,912 -0.10(-1.67%)
Oct 23, 2012 6.286 6.348 6.083 6.094 824,866 +0.39(+6.92%)
Oct 19, 2012 5.745 5.745 5.660 5.700 386,624 -0.08(-1.37%)
Oct 18, 2012 5.993 5.993 5.660 5.779 376,288 -0.20(-3.39%)
Oct 17, 2012 5.920 5.986 5.813 5.982 315,765 +0.11(+1.82%)
Oct 16, 2012 5.790 5.886 5.762 5.875 290,911 +0.12(+2.16%)
Oct 15, 2012 5.677 5.818 5.638 5.751 221,881 +0.03(+0.49%)
Oct 12, 2012 5.643 5.767 5.624 5.722 198,759 +0.11(+2.01%)
Oct 11, 2012 5.689 5.751 5.536 5.610 455,863 -0.02(-0.40%)
Oct 10, 2012 5.818 5.835 5.632 5.632 220,478 -0.19(-3.29%)
Oct 09, 2012 5.959 5.965 5.807 5.824 361,710 -0.11(-1.81%)
Oct 08, 2012 5.880 5.931 5.796 5.931 169,466 +0.07(+1.15%)
Oct 05, 2012 5.886 5.914 5.801 5.863 253,551 -0.01(-0.19%)
Oct 04, 2012 5.807 5.886 5.745 5.875 196,135 +0.11(+1.86%)
Oct 03, 2012 5.784 5.807 5.694 5.767 185,248 -0.03(-0.49%)
Oct 02, 2012 5.694 5.908 5.677 5.796 261,725 +0.11(+1.98%)
Oct 01, 2012 5.700 5.767 5.655 5.683 275,650 +0.02(+0.40%)
Sep 28, 2012 5.627 5.728 5.587 5.660 205,224 +0.01(+0.20%)
Sep 27, 2012 5.519 5.677 5.508 5.649 206,317 +0.15(+2.66%)
Sep 26, 2012 5.553 5.615 5.474 5.503 189,809 -0.02(-0.31%)
Sep 25, 2012 5.593 5.705 5.514 5.519 329,779 -0.07(-1.31%)
Sep 24, 2012 5.525 5.627 5.429 5.593 352,304 +0.05(+0.92%)
Sep 21, 2012 5.615 5.615 5.525 5.542 397,204 -0.01(-0.10%)
Sep 20, 2012 5.469 5.627 5.446 5.548 304,663 +0.07(+1.34%)
Sep 19, 2012 5.570 5.601 5.457 5.474 303,975 -0.10(-1.82%)
Sep 18, 2012 5.615 5.727 5.559 5.576 333,593 -0.07(-1.20%)
Sep 17, 2012 5.959 6.009 5.570 5.643 456,603 -0.35(-5.83%)
Sep 14, 2012 6.016 6.106 5.982 5.993 184,739 -0.01(-0.09%)
Sep 13, 2012 6.061 6.157 5.982 5.999 296,513 -0.08(-1.39%)
Sep 12, 2012 6.106 6.145 6.032 6.083 114,710 -0.03(-0.46%)
Sep 11, 2012 6.004 6.140 6.004 6.111 165,317 +0.10(+1.69%)
Sep 10, 2012 5.982 6.055 5.925 6.010 270,905 +0.06(+1.04%)
Sep 07, 2012 5.897 5.954 5.849 5.948 157,049 +0.05(+0.86%)
Sep 06, 2012 5.807 5.914 5.790 5.897 235,170 +0.11(+1.85%)
Sep 05, 2012 5.751 5.807 5.734 5.790 249,617 +0.03(+0.59%)
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.