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

Petmed Express Inc (NQ: PETS )

4.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 6.616 6.638 6.524 6.587 413,229 -0.02(-0.26%)
Nov 29, 2012 6.427 6.621 6.405 6.604 253,459 +0.25(+3.86%)
Nov 28, 2012 6.342 6.392 6.285 6.359 198,888 +0.00(+0.00%)
Nov 27, 2012 6.313 6.422 6.267 6.359 137,688 +0.06(+0.91%)
Nov 26, 2012 6.359 6.393 6.250 6.302 468,002 -0.03(-0.54%)
Nov 23, 2012 6.285 6.336 6.217 6.336 94,136 +0.09(+1.37%)
Nov 21, 2012 6.182 6.273 6.171 6.250 113,284 +0.04(+0.64%)
Nov 20, 2012 6.245 6.279 6.119 6.210 169,999 +0.03(+0.55%)
Nov 19, 2012 5.982 6.216 5.942 6.176 296,127 +0.22(+3.64%)
Nov 16, 2012 5.828 5.999 5.782 5.959 247,382 +0.11(+1.85%)
Nov 15, 2012 5.754 5.965 5.725 5.851 235,634 +0.11(+1.99%)
Nov 14, 2012 5.834 5.993 5.711 5.737 279,351 -0.06(-1.08%)
Nov 13, 2012 5.908 5.976 5.794 5.799 172,304 -0.12(-2.03%)
Nov 12, 2012 6.022 6.028 5.896 5.919 218,134 -0.10(-1.71%)
Nov 09, 2012 6.022 6.085 5.999 6.022 132,217 +0.02(+0.38%)
Nov 08, 2012 6.119 6.125 5.993 5.999 189,874 -0.11(-1.78%)
Nov 07, 2012 6.142 6.148 5.965 6.108 282,063 -0.05(-0.83%)
Nov 06, 2012 6.277 6.283 6.136 6.159 205,775 -0.07(-1.09%)
Nov 05, 2012 6.322 6.322 6.125 6.227 256,395 -0.01(-0.18%)
Nov 02, 2012 6.198 6.317 6.143 6.238 326,873 +0.06(+1.00%)
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.