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 (%)
Sep 30, 2011 5.246 5.432 5.217 5.228 299,381 -0.09(-1.75%)
Sep 29, 2011 5.339 5.368 5.112 5.321 292,353 +0.06(+1.22%)
Sep 28, 2011 5.356 5.472 5.228 5.257 280,897 -0.09(-1.74%)
Sep 27, 2011 5.531 5.554 5.298 5.350 511,429 -0.10(-1.92%)
Sep 26, 2011 5.310 5.519 5.310 5.455 366,445 +0.17(+3.19%)
Sep 23, 2011 5.101 5.356 4.996 5.287 427,990 +0.11(+2.13%)
Sep 22, 2011 5.194 5.287 5.141 5.176 649,014 -0.12(-2.20%)
Sep 21, 2011 5.647 5.647 5.287 5.292 825,411 -0.31(-5.60%)
Sep 20, 2011 5.716 5.775 5.571 5.606 314,124 -0.08(-1.33%)
Sep 19, 2011 5.618 5.711 5.554 5.682 280,670 +0.00(+0.00%)
Sep 16, 2011 5.838 5.838 5.658 5.682 522,814 -0.12(-2.10%)
Sep 15, 2011 5.885 5.989 5.757 5.804 966,598 -0.03(-0.60%)
Sep 14, 2011 5.606 5.902 5.501 5.838 389,778 +0.24(+4.36%)
Sep 13, 2011 5.589 5.664 5.513 5.594 263,651 +0.03(+0.52%)
Sep 12, 2011 5.496 5.635 5.443 5.565 355,642 -0.01(-0.21%)
Sep 09, 2011 5.693 5.757 5.548 5.577 251,730 -0.16(-2.83%)
Sep 08, 2011 5.786 5.931 5.716 5.740 293,606 -0.07(-1.20%)
Sep 07, 2011 5.711 5.809 5.647 5.809 207,653 +0.19(+3.41%)
Sep 06, 2011 5.531 5.629 5.484 5.618 240,901 -0.02(-0.31%)
Sep 02, 2011 5.711 5.740 5.594 5.635 467,910 -0.14(-2.41%)
Sep 01, 2011 5.891 5.966 5.731 5.775 298,000 -0.11(-1.88%)
Aug 31, 2011 6.042 6.042 5.734 5.885 547,468 -0.12(-1.94%)
Aug 30, 2011 6.228 6.228 5.931 6.001 543,350 +0.01(+0.19%)
Aug 29, 2011 5.873 6.050 5.850 5.989 444,124 +0.18(+3.10%)
Aug 26, 2011 5.757 5.844 5.653 5.809 210,414 +0.04(+0.71%)
Aug 25, 2011 5.978 6.036 5.769 5.769 209,061 -0.19(-3.12%)
Aug 24, 2011 5.850 5.966 5.780 5.955 292,382 +0.12(+1.99%)
Aug 23, 2011 5.879 5.879 5.792 5.838 278,010 -0.03(-0.59%)
Aug 22, 2011 5.862 5.897 5.705 5.873 451,621 +0.13(+2.33%)
Aug 19, 2011 5.734 5.833 5.687 5.740 454,699 -0.05(-0.80%)
Aug 18, 2011 5.745 5.897 5.565 5.786 909,577 -0.08(-1.29%)
Aug 17, 2011 5.763 5.885 5.722 5.862 277,236 +0.12(+2.13%)
Aug 16, 2011 5.786 5.821 5.635 5.740 286,548 -0.09(-1.50%)
Aug 15, 2011 5.862 5.862 5.763 5.827 245,358 -0.02(-0.40%)
Aug 12, 2011 5.937 5.966 5.780 5.850 221,207 -0.04(-0.69%)
Aug 11, 2011 5.542 5.989 5.525 5.891 739,454 +0.40(+7.19%)
Aug 10, 2011 5.862 5.867 5.472 5.496 688,701 -0.46(-7.66%)
Aug 09, 2011 5.848 6.089 5.573 5.952 884,117 +0.38(+6.91%)
Aug 08, 2011 5.871 5.906 5.561 5.567 819,268 -0.38(-6.37%)
Aug 05, 2011 6.147 6.244 5.883 5.946 525,784 -0.17(-2.72%)
Aug 04, 2011 6.141 6.319 6.095 6.112 602,885 -0.09(-1.48%)
Aug 03, 2011 6.244 6.250 6.089 6.204 395,884 -0.03(-0.46%)
Aug 02, 2011 6.204 6.440 6.178 6.233 424,622 +0.02(+0.37%)
Aug 01, 2011 6.451 6.566 6.170 6.210 637,977 -0.09(-1.37%)
Jul 29, 2011 6.394 6.422 6.170 6.296 298,861 -0.14(-2.14%)
Jul 28, 2011 6.554 6.595 6.422 6.434 320,583 -0.11(-1.67%)
Jul 27, 2011 6.491 6.589 6.411 6.543 472,755 +0.06(+0.88%)
Jul 26, 2011 6.474 6.589 6.405 6.485 230,250 +0.00(+0.00%)
Jul 25, 2011 6.411 6.577 6.319 6.485 308,318 +0.01(+0.18%)
Jul 22, 2011 6.434 6.520 6.417 6.474 196,443 +0.05(+0.71%)
Jul 21, 2011 6.451 6.566 6.422 6.428 493,585 +0.02(+0.36%)
Jul 20, 2011 6.262 6.503 6.256 6.405 643,607 +0.15(+2.39%)
Jul 19, 2011 6.204 6.371 6.158 6.256 1,088,403 +0.08(+1.30%)
Jul 18, 2011 6.399 6.543 6.130 6.176 1,740,839 -0.47(-7.08%)
Jul 15, 2011 6.686 6.704 6.640 6.646 657,683 -0.06(-0.94%)
Jul 14, 2011 6.755 6.847 6.686 6.709 426,528 -0.05(-0.76%)
Jul 13, 2011 6.933 6.954 6.744 6.761 392,234 -0.13(-1.91%)
Jul 12, 2011 6.749 6.973 6.738 6.893 875,407 +0.13(+1.87%)
Jul 11, 2011 6.732 6.893 6.663 6.767 725,846 -0.28(-3.99%)
Jul 08, 2011 6.818 7.168 6.795 7.048 457,826 +0.19(+2.76%)
Jul 07, 2011 6.635 6.973 6.593 6.859 784,473 +0.21(+3.11%)
Jul 06, 2011 6.767 6.784 6.652 6.652 447,749 -0.14(-2.03%)
Jul 05, 2011 6.744 6.899 6.715 6.790 508,391 +0.07(+1.11%)
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.