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

Petmed Express Inc (NQ: PETS )

4.270 +0.010 (+0.23%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 9, 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 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%)
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.