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 (%)
Jun 30, 2009 7.636 7.762 7.585 7.601 566,346 +0.01(+0.07%)
Jun 29, 2009 7.575 7.656 7.484 7.596 422,778 -0.01(-0.13%)
Jun 26, 2009 7.322 7.656 7.317 7.606 1,292,269 +0.19(+2.59%)
Jun 25, 2009 7.393 7.555 7.368 7.413 726,777 -0.05(-0.68%)
Jun 24, 2009 7.398 7.606 7.363 7.464 722,236 +0.15(+2.07%)
Jun 23, 2009 7.221 7.368 7.221 7.312 710,729 +0.09(+1.26%)
Jun 22, 2009 7.191 7.272 7.186 7.221 593,851 -0.02(-0.28%)
Jun 19, 2009 7.353 7.419 7.242 7.242 981,491 -0.02(-0.21%)
Jun 18, 2009 7.393 7.408 7.196 7.257 1,304,484 -0.13(-1.78%)
Jun 17, 2009 7.378 7.505 7.237 7.388 509,846 +0.03(+0.41%)
Jun 16, 2009 7.535 7.535 7.328 7.358 872,580 -0.14(-1.89%)
Jun 15, 2009 7.333 7.535 7.186 7.499 1,346,236 +0.16(+2.21%)
Jun 12, 2009 7.383 7.439 7.307 7.338 831,871 -0.11(-1.49%)
Jun 11, 2009 7.469 7.570 7.403 7.449 557,064 -0.01(-0.14%)
Jun 10, 2009 7.585 7.742 7.348 7.459 990,131 -0.14(-1.80%)
Jun 09, 2009 7.687 7.712 7.555 7.596 556,552 -0.09(-1.18%)
Jun 08, 2009 7.757 7.803 7.621 7.687 411,156 -0.12(-1.49%)
Jun 05, 2009 7.838 7.838 7.656 7.803 461,139 -0.05(-0.58%)
Jun 04, 2009 7.843 7.869 7.692 7.848 545,419 +0.01(+0.06%)
Jun 03, 2009 7.788 7.859 7.585 7.843 981,357 +0.06(+0.78%)
Jun 02, 2009 7.550 7.833 7.413 7.783 1,517,646 +0.27(+3.64%)
Jun 01, 2009 7.176 7.570 7.171 7.510 1,126,970 +0.12(+1.57%)
May 29, 2009 7.322 7.419 7.140 7.393 1,169,316 +0.10(+1.32%)
May 28, 2009 7.429 7.530 7.105 7.297 1,543,072 +0.12(+1.69%)
May 27, 2009 7.570 7.611 7.110 7.176 1,388,078 -0.41(-5.46%)
May 26, 2009 7.434 7.631 7.373 7.590 1,037,406 +0.06(+0.74%)
May 22, 2009 7.611 7.667 7.383 7.535 525,980 -0.02(-0.27%)
May 21, 2009 7.707 7.742 7.338 7.555 952,282 -0.18(-2.29%)
May 20, 2009 7.803 7.970 7.692 7.732 1,301,569 +0.00(+0.00%)
May 19, 2009 7.990 8.041 7.707 7.732 1,382,329 -0.27(-3.41%)
May 18, 2009 8.106 8.167 7.813 8.005 1,136,559 +0.00(+0.00%)
May 15, 2009 8.192 8.293 7.950 8.005 836,520 -0.22(-2.64%)
May 14, 2009 8.253 8.374 7.939 8.223 1,022,690 -0.04(-0.49%)
May 13, 2009 8.840 8.850 8.051 8.263 1,816,940 -0.61(-6.89%)
May 12, 2009 8.946 9.077 8.632 8.875 1,406,949 +0.07(+0.80%)
May 11, 2009 8.339 9.047 8.243 8.804 3,460,534 +1.02(+13.13%)
May 08, 2009 7.838 7.939 7.636 7.783 1,259,714 -0.03(-0.39%)
May 07, 2009 8.091 8.106 7.783 7.813 1,203,421 -0.26(-3.26%)
May 06, 2009 8.182 8.243 8.020 8.076 826,002 -0.03(-0.31%)
May 05, 2009 8.238 8.384 7.980 8.101 1,079,248 -0.21(-2.50%)
May 04, 2009 8.334 8.536 8.182 8.309 740,358 +0.14(+1.73%)
May 01, 2009 8.142 8.304 8.056 8.167 757,837 -0.06(-0.68%)
Apr 30, 2009 8.025 8.521 7.995 8.223 1,046,738 +0.23(+2.91%)
Apr 29, 2009 7.838 8.086 7.737 7.990 809,158 +0.17(+2.20%)
Apr 28, 2009 7.590 7.990 7.585 7.818 795,290 +0.22(+2.86%)
Apr 27, 2009 7.712 7.818 7.585 7.601 852,748 -0.12(-1.51%)
Apr 24, 2009 8.020 8.202 7.687 7.717 983,987 -0.34(-4.21%)
Apr 23, 2009 8.147 8.218 7.965 8.056 435,801 -0.11(-1.36%)
Apr 22, 2009 8.020 8.435 8.020 8.167 657,385 +0.04(+0.50%)
Apr 21, 2009 8.111 8.137 7.904 8.127 665,354 +0.01(+0.12%)
Apr 20, 2009 8.369 8.450 7.975 8.116 782,051 -0.31(-3.72%)
Apr 17, 2009 8.470 8.521 8.273 8.430 720,553 -0.02(-0.18%)
Apr 16, 2009 7.980 8.475 7.889 8.445 825,425 +0.58(+7.40%)
Apr 15, 2009 7.656 7.919 7.601 7.864 528,784 +0.15(+1.90%)
Apr 14, 2009 7.793 7.899 7.646 7.717 681,538 -0.12(-1.48%)
Apr 13, 2009 8.319 8.319 7.550 7.833 1,383,885 -0.25(-3.13%)
Apr 09, 2009 8.132 8.309 7.990 8.086 632,783 +0.03(+0.38%)
Apr 08, 2009 8.005 8.172 7.922 8.056 700,615 +0.07(+0.82%)
Apr 07, 2009 8.213 8.316 7.965 7.990 647,838 -0.32(-3.89%)
Apr 06, 2009 8.430 8.430 8.030 8.314 773,546 -0.12(-1.44%)
Apr 03, 2009 8.607 8.754 8.334 8.435 409,687 -0.17(-2.00%)
Apr 02, 2009 8.794 8.880 8.541 8.607 800,408 +0.02(+0.24%)
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.