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

Petmed Express Inc (NQ: PETS )

3.680 +0.040 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 31, 2011 8.426 8.624 8.426 8.523 495,198 +0.10(+1.21%)
Jan 28, 2011 8.635 8.754 8.393 8.421 643,383 -0.25(-2.93%)
Jan 27, 2011 8.641 8.771 8.568 8.675 890,847 +0.04(+0.46%)
Jan 26, 2011 8.410 8.658 8.404 8.635 735,905 +0.21(+2.55%)
Jan 25, 2011 8.404 8.720 8.359 8.421 1,456,558 +0.00(+0.00%)
Jan 24, 2011 8.765 8.895 8.359 8.421 1,571,171 -0.41(-4.61%)
Jan 21, 2011 8.827 8.918 8.754 8.827 739,262 +0.02(+0.19%)
Jan 20, 2011 8.777 8.907 8.771 8.811 586,180 -0.01(-0.06%)
Jan 19, 2011 8.918 8.918 8.754 8.816 781,139 -0.09(-1.00%)
Jan 18, 2011 8.923 8.957 8.834 8.905 435,187 -0.02(-0.21%)
Jan 14, 2011 8.822 8.952 8.799 8.923 460,954 +0.11(+1.22%)
Jan 13, 2011 8.811 8.923 8.788 8.816 218,827 +0.05(+0.52%)
Jan 12, 2011 8.850 8.923 8.760 8.771 283,637 -0.07(-0.77%)
Jan 11, 2011 8.918 8.986 8.760 8.839 526,132 -0.07(-0.82%)
Jan 10, 2011 8.822 8.997 8.816 8.912 508,318 +0.11(+1.28%)
Jan 07, 2011 8.923 8.929 8.782 8.799 475,342 -0.13(-1.45%)
Jan 06, 2011 9.093 9.093 8.884 8.929 526,723 -0.18(-1.98%)
Jan 05, 2011 9.036 9.155 8.980 9.110 654,108 +0.09(+1.00%)
Jan 04, 2011 10.04 10.04 8.980 9.020 1,767,746 -1.08(-10.73%)
Jan 03, 2011 10.13 10.19 9.940 10.10 444,199 +0.05(+0.45%)
Dec 31, 2010 10.28 10.37 10.00 10.06 215,693 -0.25(-2.41%)
Dec 30, 2010 10.32 10.45 10.23 10.31 137,627 -0.05(-0.44%)
Dec 29, 2010 10.17 10.48 10.17 10.35 152,459 -0.08(-0.81%)
Dec 28, 2010 10.50 10.56 10.40 10.44 297,908 -0.06(-0.59%)
Dec 27, 2010 10.36 10.53 10.32 10.50 107,311 +0.09(+0.87%)
Dec 23, 2010 10.56 10.56 10.32 10.41 96,875 -0.14(-1.29%)
Dec 22, 2010 10.59 10.61 10.50 10.54 155,884 -0.05(-0.43%)
Dec 21, 2010 10.61 10.66 10.54 10.59 209,962 -0.03(-0.27%)
Dec 20, 2010 10.45 10.65 10.39 10.62 329,274 +0.20(+1.90%)
Dec 17, 2010 10.31 10.42 10.28 10.42 627,528 +0.08(+0.82%)
Dec 16, 2010 10.30 10.36 10.27 10.34 371,639 +0.04(+0.38%)
Dec 15, 2010 10.20 10.35 10.20 10.30 307,528 +0.06(+0.55%)
Dec 14, 2010 10.25 10.28 10.18 10.24 475,581 +0.03(+0.33%)
Dec 13, 2010 10.31 10.31 10.12 10.21 248,896 -0.08(-0.82%)
Dec 10, 2010 10.32 10.40 10.22 10.29 345,585 +0.08(+0.77%)
Dec 09, 2010 10.20 10.25 10.08 10.21 165,479 +0.03(+0.33%)
Dec 08, 2010 9.992 10.27 9.992 10.18 356,749 -0.05(-0.44%)
Dec 07, 2010 10.26 10.31 10.17 10.22 303,250 +0.05(+0.50%)
Dec 06, 2010 10.10 10.23 10.09 10.17 394,578 +0.02(+0.17%)
Dec 03, 2010 9.991 10.17 9.940 10.15 384,482 +0.10(+1.01%)
Dec 02, 2010 10.02 10.09 9.946 10.05 326,726 +0.01(+0.11%)
Dec 01, 2010 10.11 10.15 10.01 10.04 581,580 +0.03(+0.28%)
Nov 30, 2010 9.912 10.08 9.912 10.01 417,918 +0.01(+0.06%)
Nov 29, 2010 9.827 10.08 9.805 10.01 363,672 +0.20(+2.07%)
Nov 26, 2010 9.788 9.861 9.714 9.805 64,110 -0.06(-0.63%)
Nov 24, 2010 9.884 9.867 9.867 9.867 416,781 +0.03(+0.34%)
Nov 23, 2010 9.759 9.855 9.720 9.833 259,677 +0.04(+0.40%)
Nov 22, 2010 9.607 9.836 9.556 9.793 233,897 +0.13(+1.34%)
Nov 19, 2010 9.483 9.686 9.432 9.663 151,433 +0.14(+1.48%)
Nov 18, 2010 9.923 9.923 9.432 9.522 474,533 -0.31(-3.16%)
Nov 17, 2010 9.940 9.940 9.742 9.833 337,479 -0.09(-0.91%)
Nov 16, 2010 9.652 9.940 9.601 9.923 368,350 +0.20(+2.09%)
Nov 15, 2010 9.680 9.867 9.680 9.720 229,244 +0.04(+0.41%)
Nov 12, 2010 9.714 9.906 9.596 9.680 463,787 -0.14(-1.38%)
Nov 11, 2010 9.884 9.968 9.742 9.816 276,595 -0.10(-1.03%)
Nov 10, 2010 9.680 9.940 9.584 9.918 314,688 +0.30(+3.11%)
Nov 09, 2010 9.703 9.793 9.601 9.618 194,630 -0.04(-0.38%)
Nov 08, 2010 9.436 9.666 9.391 9.655 243,535 +0.20(+2.14%)
Nov 05, 2010 9.302 9.588 9.296 9.453 290,107 +0.12(+1.26%)
Nov 04, 2010 9.229 9.397 9.128 9.335 343,678 +0.27(+3.03%)
Nov 03, 2010 9.055 9.240 8.887 9.061 290,054 +0.03(+0.37%)
Nov 02, 2010 8.909 9.128 8.909 9.027 325,835 +0.21(+2.42%)
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.