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 30, 2009 7.833 7.970 7.818 7.934 1,223,969 +0.08(+1.03%)
Oct 29, 2009 7.874 7.998 7.752 7.853 1,210,295 -0.03(-0.32%)
Oct 28, 2009 7.990 8.030 7.869 7.879 1,187,637 -0.14(-1.77%)
Oct 27, 2009 8.152 8.195 8.015 8.020 936,567 -0.07(-0.81%)
Oct 26, 2009 8.339 8.339 8.066 8.086 1,192,116 -0.08(-0.93%)
Oct 23, 2009 8.245 8.329 8.127 8.162 1,188,525 -0.14(-1.65%)
Oct 22, 2009 8.268 8.334 8.066 8.298 1,239,160 +0.10(+1.23%)
Oct 21, 2009 8.455 8.465 8.127 8.197 1,993,135 -0.23(-2.76%)
Oct 20, 2009 8.572 9.052 8.384 8.430 2,859,192 -0.58(-6.40%)
Oct 19, 2009 8.794 9.103 8.541 9.006 7,214,721 -0.94(-9.41%)
Oct 16, 2009 9.730 10.26 9.684 9.942 2,192,079 +0.21(+2.13%)
Oct 15, 2009 9.689 9.917 9.664 9.735 755,903 +0.03(+0.26%)
Oct 14, 2009 9.805 9.876 9.664 9.709 874,512 -0.03(-0.31%)
Oct 13, 2009 9.836 9.917 9.699 9.740 511,726 -0.07(-0.67%)
Oct 12, 2009 9.907 9.962 9.719 9.805 354,029 -0.01(-0.10%)
Oct 09, 2009 9.684 9.831 9.608 9.816 1,086,109 +0.11(+1.09%)
Oct 08, 2009 10.03 10.08 9.664 9.709 909,471 -0.27(-2.74%)
Oct 07, 2009 9.881 10.08 9.841 9.982 1,586,654 +0.15(+1.54%)
Oct 06, 2009 9.633 9.922 9.447 9.831 1,234,562 +0.21(+2.15%)
Oct 05, 2009 9.639 9.709 9.558 9.623 642,944 +0.03(+0.32%)
Oct 02, 2009 9.532 9.644 9.360 9.593 477,516 -0.02(-0.21%)
Oct 01, 2009 9.598 9.659 9.345 9.613 604,221 +0.08(+0.85%)
Sep 30, 2009 9.583 9.618 9.325 9.532 406,568 +0.00(+0.00%)
Sep 29, 2009 9.381 9.750 9.376 9.532 575,444 +0.13(+1.40%)
Sep 28, 2009 9.436 9.541 9.360 9.401 382,700 -0.03(-0.32%)
Sep 25, 2009 9.330 9.532 9.307 9.431 250,913 +0.07(+0.70%)
Sep 24, 2009 9.477 9.578 9.335 9.365 362,067 -0.13(-1.38%)
Sep 23, 2009 9.421 9.644 9.401 9.497 340,562 +0.07(+0.75%)
Sep 22, 2009 9.608 9.608 9.355 9.426 369,969 -0.11(-1.11%)
Sep 21, 2009 9.457 9.699 9.457 9.532 431,132 +0.05(+0.53%)
Sep 18, 2009 9.441 9.618 9.381 9.482 557,744 +0.12(+1.24%)
Sep 17, 2009 9.229 9.451 9.153 9.365 265,560 +0.10(+1.09%)
Sep 16, 2009 9.507 9.507 9.219 9.264 526,249 -0.16(-1.72%)
Sep 15, 2009 9.360 9.441 9.183 9.426 362,146 +0.02(+0.16%)
Sep 14, 2009 9.365 9.446 9.269 9.411 327,093 +0.03(+0.32%)
Sep 11, 2009 9.628 9.684 9.340 9.381 379,075 -0.29(-2.98%)
Sep 10, 2009 9.785 9.795 9.537 9.669 333,301 -0.07(-0.73%)
Sep 09, 2009 9.573 9.795 9.512 9.740 367,254 +0.22(+2.28%)
Sep 08, 2009 9.532 9.735 9.477 9.522 581,937 -0.02(-0.16%)
Sep 04, 2009 9.330 9.537 9.234 9.537 516,569 +0.24(+2.56%)
Sep 03, 2009 9.199 9.376 9.143 9.300 446,092 +0.10(+1.10%)
Sep 02, 2009 9.163 9.300 9.072 9.199 703,472 -0.01(-0.11%)
Sep 01, 2009 9.194 9.517 8.961 9.209 1,020,588 +0.06(+0.66%)
Aug 31, 2009 9.148 9.209 9.052 9.148 317,325 -0.01(-0.11%)
Aug 28, 2009 9.173 9.269 9.123 9.158 351,199 -0.01(-0.11%)
Aug 27, 2009 9.204 9.274 9.113 9.168 662,198 -0.10(-1.09%)
Aug 26, 2009 9.123 9.300 9.103 9.269 623,930 +0.08(+0.83%)
Aug 25, 2009 9.022 9.204 8.954 9.194 546,573 +0.25(+2.77%)
Aug 24, 2009 8.961 9.006 8.850 8.946 314,540 -0.01(-0.06%)
Aug 21, 2009 9.133 9.133 8.875 8.951 594,634 -0.15(-1.67%)
Aug 20, 2009 9.113 9.118 8.936 9.103 250,059 -0.05(-0.55%)
Aug 19, 2009 8.936 9.239 8.936 9.153 334,731 +0.11(+1.23%)
Aug 18, 2009 8.905 9.072 8.647 9.042 369,135 +0.14(+1.53%)
Aug 17, 2009 8.835 8.920 8.799 8.905 354,774 -0.13(-1.45%)
Aug 14, 2009 9.219 9.295 8.976 9.037 388,231 -0.16(-1.76%)
Aug 13, 2009 9.355 9.376 9.072 9.199 467,300 -0.06(-0.66%)
Aug 12, 2009 9.143 9.406 9.113 9.259 389,412 +0.08(+0.83%)
Aug 11, 2009 9.148 9.300 9.113 9.183 406,056 -0.01(-0.06%)
Aug 10, 2009 9.264 9.355 9.128 9.188 724,516 -0.16(-1.73%)
Aug 07, 2009 9.097 9.401 9.057 9.350 821,215 +0.29(+3.24%)
Aug 06, 2009 9.274 9.274 8.875 9.057 511,657 -0.15(-1.59%)
Aug 05, 2009 9.355 9.462 9.118 9.204 783,803 -0.21(-2.26%)
Aug 04, 2009 9.416 9.492 9.280 9.416 590,096 +0.04(+0.43%)
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.