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 28, 2014 9.298 9.476 9.236 9.236 80,676 -0.05(-0.52%)
Nov 26, 2014 9.353 9.284 9.284 9.284 107,283 -0.03(-0.37%)
Nov 25, 2014 9.366 9.366 9.236 9.318 171,424 +0.01(+0.15%)
Nov 24, 2014 9.305 9.359 9.250 9.305 165,732 +0.05(+0.52%)
Nov 21, 2014 9.407 9.407 9.209 9.257 173,657 -0.04(-0.44%)
Nov 20, 2014 9.052 9.332 9.031 9.298 170,136 +0.20(+2.18%)
Nov 19, 2014 9.264 9.270 9.038 9.099 188,810 -0.14(-1.48%)
Nov 18, 2014 9.243 9.428 9.229 9.236 250,815 -0.01(-0.07%)
Nov 17, 2014 9.270 9.366 9.229 9.243 234,610 -0.07(-0.73%)
Nov 14, 2014 9.380 9.380 9.243 9.312 214,418 -0.04(-0.44%)
Nov 13, 2014 9.339 9.414 9.045 9.353 275,513 -0.01(-0.07%)
Nov 12, 2014 9.305 9.394 9.277 9.359 272,009 +0.05(+0.59%)
Nov 11, 2014 9.298 9.387 9.195 9.305 248,942 +0.03(+0.37%)
Nov 10, 2014 9.065 9.284 9.065 9.270 344,040 +0.18(+2.03%)
Nov 07, 2014 8.935 9.106 8.894 9.086 306,784 +0.11(+1.22%)
Nov 06, 2014 8.915 8.997 8.908 8.976 131,918 +0.06(+0.69%)
Nov 05, 2014 9.017 9.038 8.857 8.915 162,447 -0.05(-0.53%)
Nov 04, 2014 8.928 8.976 8.846 8.963 226,241 +0.01(+0.08%)
Nov 03, 2014 8.997 9.052 8.908 8.956 238,492 -0.08(-0.91%)
Oct 31, 2014 9.072 9.072 8.942 9.038 233,549 +0.08(+0.84%)
Oct 30, 2014 8.696 8.969 8.696 8.963 284,757 +0.23(+2.66%)
Oct 29, 2014 8.906 8.980 8.696 8.730 225,144 -0.11(-1.30%)
Oct 28, 2014 8.797 8.845 8.696 8.845 266,366 +0.11(+1.24%)
Oct 27, 2014 8.689 8.771 8.777 8.737 181,426 -0.04(-0.46%)
Oct 24, 2014 8.662 8.797 8.548 8.777 418,231 +0.16(+1.88%)
Oct 23, 2014 8.521 8.638 8.453 8.615 250,524 +0.14(+1.59%)
Oct 22, 2014 8.541 8.622 8.473 8.480 286,270 -0.05(-0.55%)
Oct 21, 2014 8.581 8.581 8.382 8.527 494,992 +0.01(+0.08%)
Oct 20, 2014 8.338 8.966 8.149 8.521 903,864 -0.33(-3.74%)
Oct 17, 2014 9.115 9.149 8.804 8.851 727,808 -0.15(-1.65%)
Oct 16, 2014 8.858 9.121 8.750 9.000 404,979 +0.07(+0.83%)
Oct 15, 2014 8.669 9.101 8.507 8.926 623,506 +0.12(+1.38%)
Oct 14, 2014 8.960 9.030 8.716 8.804 385,263 -0.07(-0.84%)
Oct 13, 2014 8.777 8.953 8.737 8.879 515,387 +0.09(+1.00%)
Oct 10, 2014 8.831 8.953 8.683 8.791 554,854 -0.06(-0.69%)
Oct 09, 2014 9.061 9.078 8.845 8.851 250,386 -0.22(-2.38%)
Oct 08, 2014 8.912 9.095 8.872 9.068 505,490 +0.16(+1.74%)
Oct 07, 2014 9.047 9.061 8.912 8.912 259,596 -0.17(-1.86%)
Oct 06, 2014 9.155 9.182 9.020 9.081 310,149 -0.03(-0.37%)
Oct 03, 2014 9.223 9.250 9.115 9.115 264,233 -0.01(-0.15%)
Oct 02, 2014 9.101 9.216 9.095 9.128 229,944 +0.00(+0.00%)
Oct 01, 2014 9.155 9.270 9.068 9.128 343,429 -0.05(-0.59%)
Sep 30, 2014 9.371 9.425 9.182 9.182 295,632 -0.17(-1.81%)
Sep 29, 2014 9.196 9.466 9.192 9.351 208,659 +0.03(+0.36%)
Sep 26, 2014 9.263 9.351 9.162 9.317 192,971 +0.12(+1.32%)
Sep 25, 2014 9.392 9.392 9.162 9.196 239,743 -0.19(-2.01%)
Sep 24, 2014 9.284 9.412 9.270 9.385 231,772 +0.14(+1.53%)
Sep 23, 2014 9.419 9.486 9.192 9.243 277,496 -0.18(-1.93%)
Sep 22, 2014 9.479 9.601 9.371 9.425 255,220 -0.08(-0.85%)
Sep 19, 2014 9.513 9.601 9.483 9.506 234,529 +0.01(+0.07%)
Sep 18, 2014 9.486 9.527 9.425 9.500 112,632 +0.05(+0.57%)
Sep 17, 2014 9.479 9.554 9.405 9.446 182,679 -0.03(-0.36%)
Sep 16, 2014 9.452 9.525 9.452 9.479 176,660 +0.01(+0.07%)
Sep 15, 2014 9.452 9.527 9.452 9.473 127,139 -0.02(-0.21%)
Sep 12, 2014 9.486 9.547 9.371 9.493 140,399 -0.03(-0.35%)
Sep 11, 2014 9.493 9.594 9.459 9.527 153,731 +0.01(+0.14%)
Sep 10, 2014 9.540 9.621 9.371 9.513 215,362 -0.05(-0.49%)
Sep 09, 2014 9.635 9.695 9.540 9.560 161,915 -0.06(-0.63%)
Sep 08, 2014 9.817 9.831 9.601 9.621 131,442 -0.20(-1.99%)
Sep 05, 2014 9.695 9.817 9.567 9.817 233,780 +0.15(+1.54%)
Sep 04, 2014 9.655 9.824 9.641 9.668 263,752 +0.03(+0.35%)
Sep 03, 2014 9.486 9.722 9.452 9.635 237,785 +0.16(+1.64%)
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.