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

Petmed Express Inc (NQ: PETS )

4.265 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2012 5.427 5.499 5.366 5.388 857,770 -0.04(-0.71%)
Jul 30, 2012 5.377 5.475 5.360 5.427 380,851 +0.05(+0.93%)
Jul 27, 2012 5.216 5.382 5.211 5.377 502,270 +0.19(+3.63%)
Jul 26, 2012 5.249 5.277 5.139 5.188 392,996 +0.00(+0.00%)
Jul 25, 2012 5.216 5.249 5.100 5.188 713,307 -0.04(-0.74%)
Jul 24, 2012 5.360 5.360 5.072 5.227 1,010,061 -0.12(-2.18%)
Jul 23, 2012 5.654 5.654 5.266 5.344 2,793,016 -0.90(-14.39%)
Jul 20, 2012 6.280 6.336 6.208 6.242 268,826 -0.08(-1.31%)
Jul 19, 2012 6.253 6.397 6.236 6.325 275,362 +0.08(+1.24%)
Jul 18, 2012 6.436 6.497 6.236 6.247 464,776 -0.16(-2.42%)
Jul 17, 2012 6.308 6.508 6.281 6.402 235,365 +0.08(+1.32%)
Jul 16, 2012 6.397 6.424 6.297 6.319 365,160 -0.06(-0.87%)
Jul 13, 2012 6.458 6.501 6.319 6.375 743,578 -0.06(-0.95%)
Jul 12, 2012 6.630 6.668 6.391 6.436 472,748 -0.21(-3.17%)
Jul 11, 2012 6.641 6.680 6.560 6.646 296,528 +0.03(+0.42%)
Jul 10, 2012 6.707 6.757 6.552 6.619 408,303 -0.06(-0.91%)
Jul 09, 2012 6.757 6.790 6.646 6.680 352,245 -0.07(-0.99%)
Jul 06, 2012 6.746 6.840 6.746 6.746 240,452 -0.03(-0.49%)
Jul 05, 2012 6.746 6.918 6.746 6.779 214,029 +0.01(+0.16%)
Jul 03, 2012 6.835 6.851 6.752 6.768 120,911 -0.08(-1.13%)
Jul 02, 2012 6.785 6.923 6.757 6.846 450,398 +0.11(+1.56%)
Jun 29, 2012 6.696 6.907 6.624 6.741 440,322 +0.14(+2.18%)
Jun 28, 2012 6.585 6.700 6.497 6.596 266,190 -0.04(-0.67%)
Jun 27, 2012 6.596 6.652 6.513 6.641 254,051 +0.08(+1.27%)
Jun 26, 2012 6.624 6.652 6.541 6.558 210,859 -0.08(-1.17%)
Jun 25, 2012 6.641 6.652 6.491 6.635 316,645 -0.03(-0.50%)
Jun 22, 2012 6.535 6.707 6.535 6.668 385,495 +0.17(+2.65%)
Jun 21, 2012 6.646 6.652 6.486 6.497 179,576 -0.14(-2.17%)
Jun 20, 2012 6.624 6.702 6.585 6.641 278,250 +0.01(+0.17%)
Jun 19, 2012 6.591 6.674 6.574 6.630 709,863 +0.09(+1.36%)
Jun 18, 2012 6.530 6.569 6.447 6.541 400,154 +0.01(+0.17%)
Jun 15, 2012 6.452 6.630 6.425 6.530 523,716 +0.06(+0.94%)
Jun 14, 2012 6.502 6.529 6.413 6.469 276,051 -0.01(-0.09%)
Jun 13, 2012 6.580 6.606 6.430 6.474 308,476 -0.16(-2.34%)
Jun 12, 2012 6.552 6.652 6.469 6.630 361,720 +0.12(+1.87%)
Jun 11, 2012 6.707 6.707 6.463 6.508 225,391 -0.14(-2.17%)
Jun 08, 2012 6.641 6.707 6.536 6.652 234,369 +0.01(+0.17%)
Jun 07, 2012 6.735 6.735 6.591 6.641 225,024 -0.03(-0.42%)
Jun 06, 2012 6.530 6.729 6.502 6.668 378,304 +0.16(+2.38%)
Jun 05, 2012 6.391 6.513 6.353 6.513 225,331 +0.08(+1.21%)
Jun 04, 2012 6.242 6.458 6.208 6.436 310,475 +0.24(+3.94%)
Jun 01, 2012 6.236 6.292 6.075 6.192 384,665 -0.13(-2.10%)
May 31, 2012 6.247 6.358 6.192 6.325 199,292 +0.09(+1.51%)
May 30, 2012 6.308 6.341 6.181 6.231 143,880 -0.13(-2.01%)
May 29, 2012 6.602 6.641 6.319 6.358 270,962 -0.23(-3.45%)
May 25, 2012 6.508 6.596 6.452 6.585 182,618 +0.09(+1.45%)
May 24, 2012 6.386 6.491 6.386 6.491 201,498 +0.08(+1.21%)
May 23, 2012 6.330 6.425 6.264 6.413 253,201 +0.06(+0.87%)
May 22, 2012 6.386 6.480 6.303 6.358 380,575 -0.04(-0.61%)
May 21, 2012 6.397 6.508 6.314 6.397 366,764 -0.01(-0.09%)
May 18, 2012 6.253 6.483 6.219 6.402 491,738 +0.19(+3.03%)
May 17, 2012 6.353 6.390 6.203 6.214 260,877 -0.12(-1.84%)
May 16, 2012 6.314 6.413 6.286 6.330 264,043 +0.03(+0.44%)
May 15, 2012 6.330 6.380 6.231 6.303 426,137 -0.02(-0.26%)
May 14, 2012 6.386 6.430 6.250 6.319 452,678 -0.09(-1.47%)
May 11, 2012 6.231 6.458 6.231 6.413 544,951 +0.14(+2.21%)
May 10, 2012 6.264 6.386 6.164 6.275 551,177 +0.03(+0.44%)
May 09, 2012 6.072 6.384 6.067 6.247 784,491 +0.17(+2.79%)
May 08, 2012 6.050 6.182 5.985 6.078 1,325,238 +0.02(+0.36%)
May 07, 2012 7.385 7.412 5.974 6.056 4,352,858 -1.47(-19.55%)
May 04, 2012 7.112 7.675 7.112 7.527 1,574,509 +0.39(+5.44%)
May 03, 2012 7.161 7.221 7.117 7.139 372,188 -0.02(-0.31%)
May 02, 2012 7.133 7.161 7.063 7.161 328,416 +0.01(+0.08%)
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.