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

Petmed Express Inc (NQ: PETS )

4.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2012 7.368 7.417 7.226 7.379 668,439 +0.01(+0.07%)
Apr 27, 2012 7.330 7.434 7.330 7.374 457,245 +0.05(+0.75%)
Apr 26, 2012 7.111 7.324 7.105 7.319 297,091 +0.20(+2.85%)
Apr 25, 2012 7.165 7.215 7.056 7.116 380,613 +0.03(+0.39%)
Apr 24, 2012 7.039 7.138 7.018 7.089 266,831 +0.03(+0.47%)
Apr 23, 2012 7.072 7.122 6.957 7.056 264,447 -0.13(-1.75%)
Apr 20, 2012 7.242 7.242 7.133 7.182 490,223 +0.10(+1.47%)
Apr 19, 2012 7.259 7.259 7.007 7.078 505,962 -0.22(-3.08%)
Apr 18, 2012 7.330 7.330 7.204 7.302 562,952 -0.03(-0.45%)
Apr 17, 2012 7.259 7.352 7.220 7.335 289,720 +0.10(+1.36%)
Apr 16, 2012 7.182 7.248 7.085 7.237 349,853 +0.11(+1.54%)
Apr 13, 2012 7.176 7.187 7.067 7.127 424,509 -0.07(-0.91%)
Apr 12, 2012 7.204 7.324 7.182 7.193 347,913 +0.02(+0.23%)
Apr 11, 2012 6.957 7.187 6.897 7.176 454,541 +0.28(+4.13%)
Apr 10, 2012 7.001 7.045 6.809 6.892 428,734 -0.12(-1.72%)
Apr 09, 2012 7.122 7.198 6.946 7.012 449,779 -0.19(-2.66%)
Apr 05, 2012 7.313 7.396 7.171 7.204 1,027,272 -0.13(-1.72%)
Apr 04, 2012 7.270 7.576 7.237 7.330 1,009,668 +0.01(+0.07%)
Apr 03, 2012 7.165 7.341 7.111 7.324 783,176 +0.18(+2.45%)
Apr 02, 2012 6.930 7.171 6.881 7.149 1,025,314 +0.37(+5.41%)
Mar 30, 2012 6.809 7.018 6.771 6.782 734,478 +0.03(+0.41%)
Mar 29, 2012 6.568 6.771 6.557 6.755 311,189 +0.15(+2.32%)
Mar 28, 2012 6.585 6.645 6.519 6.601 259,383 +0.04(+0.58%)
Mar 27, 2012 6.535 6.656 6.470 6.563 548,920 +0.05(+0.84%)
Mar 26, 2012 6.481 6.557 6.448 6.508 289,014 +0.04(+0.59%)
Mar 23, 2012 6.552 6.651 6.399 6.470 464,156 -0.05(-0.84%)
Mar 22, 2012 6.377 6.535 6.333 6.525 331,997 +0.12(+1.88%)
Mar 21, 2012 6.459 6.530 6.333 6.404 242,996 -0.04(-0.68%)
Mar 20, 2012 6.470 6.546 6.355 6.448 251,476 -0.04(-0.68%)
Mar 19, 2012 6.426 6.530 6.382 6.492 202,222 +0.07(+1.11%)
Mar 16, 2012 6.557 6.557 6.382 6.420 469,482 -0.13(-1.92%)
Mar 15, 2012 6.475 6.557 6.338 6.546 202,133 +0.09(+1.44%)
Mar 14, 2012 6.552 6.574 6.399 6.453 163,729 -0.10(-1.51%)
Mar 13, 2012 6.393 6.557 6.322 6.552 332,382 +0.22(+3.46%)
Mar 12, 2012 6.552 6.585 6.300 6.333 546,254 -0.21(-3.26%)
Mar 09, 2012 6.453 6.744 6.399 6.546 838,739 +0.09(+1.36%)
Mar 08, 2012 6.459 6.481 6.338 6.459 258,261 +0.03(+0.51%)
Mar 07, 2012 6.388 6.426 6.278 6.426 171,246 +0.07(+1.12%)
Mar 06, 2012 6.371 6.437 6.294 6.355 252,764 -0.10(-1.53%)
Mar 05, 2012 6.355 6.470 6.251 6.453 368,982 +0.07(+1.03%)
Mar 02, 2012 6.508 6.601 6.349 6.388 656,174 -0.18(-2.75%)
Mar 01, 2012 6.716 6.743 6.568 6.568 224,974 -0.10(-1.56%)
Feb 29, 2012 6.870 6.963 6.667 6.672 464,459 -0.17(-2.48%)
Feb 28, 2012 6.777 6.864 6.749 6.842 277,716 +0.08(+1.22%)
Feb 27, 2012 6.793 6.831 6.719 6.760 258,775 -0.05(-0.80%)
Feb 24, 2012 6.913 6.946 6.771 6.815 399,841 -0.10(-1.50%)
Feb 23, 2012 6.738 6.935 6.651 6.919 498,087 +0.21(+3.19%)
Feb 22, 2012 6.596 6.738 6.579 6.705 423,356 +0.09(+1.41%)
Feb 21, 2012 6.618 6.645 6.579 6.612 408,964 +0.04(+0.58%)
Feb 17, 2012 6.437 6.574 6.431 6.574 407,506 +0.17(+2.65%)
Feb 16, 2012 6.426 6.426 6.174 6.404 477,927 +0.01(+0.17%)
Feb 15, 2012 6.612 6.699 6.344 6.393 337,119 -0.16(-2.51%)
Feb 14, 2012 6.557 6.623 6.525 6.557 502,539 -0.09(-1.32%)
Feb 13, 2012 6.711 6.763 6.574 6.645 320,316 +0.03(+0.41%)
Feb 10, 2012 6.596 6.672 6.568 6.618 200,782 -0.02(-0.33%)
Feb 09, 2012 6.678 6.727 6.574 6.640 204,705 +0.01(+0.08%)
Feb 08, 2012 6.700 6.711 6.629 6.634 323,167 -0.04(-0.66%)
Feb 07, 2012 6.672 6.732 6.629 6.678 496,891 -0.01(-0.16%)
Feb 06, 2012 6.829 6.856 6.672 6.689 314,968 -0.14(-2.06%)
Feb 03, 2012 6.943 6.964 6.824 6.829 767,292 -0.05(-0.79%)
Feb 02, 2012 6.754 6.921 6.667 6.884 666,658 +0.11(+1.60%)
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.