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

Petmed Express Inc (NQ: PETS )

3.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2012 6.075 6.266 5.990 6.136 645,319 +0.08(+1.40%)
Oct 26, 2012 5.939 6.052 6.052 6.052 935,554 +0.10(+1.61%)
Oct 25, 2012 6.058 6.091 5.923 5.956 458,060 -0.03(-0.47%)
Oct 24, 2012 6.131 6.193 5.923 5.984 504,629 -0.10(-1.67%)
Oct 23, 2012 6.277 6.339 6.075 6.086 826,039 +0.39(+6.92%)
Oct 19, 2012 5.737 5.737 5.652 5.692 387,174 -0.08(-1.37%)
Oct 18, 2012 5.984 5.984 5.652 5.771 376,823 -0.20(-3.39%)
Oct 17, 2012 5.911 5.977 5.804 5.973 316,214 +0.11(+1.82%)
Oct 16, 2012 5.782 5.878 5.754 5.866 291,325 +0.12(+2.16%)
Oct 15, 2012 5.669 5.810 5.630 5.742 222,197 +0.03(+0.49%)
Oct 12, 2012 5.635 5.759 5.616 5.714 199,041 +0.11(+2.01%)
Oct 11, 2012 5.680 5.742 5.528 5.602 456,512 -0.02(-0.40%)
Oct 10, 2012 5.810 5.827 5.624 5.624 220,792 -0.19(-3.29%)
Oct 09, 2012 5.951 5.956 5.799 5.816 362,224 -0.11(-1.81%)
Oct 08, 2012 5.872 5.923 5.788 5.923 169,707 +0.07(+1.15%)
Oct 05, 2012 5.878 5.906 5.793 5.855 253,912 -0.01(-0.19%)
Oct 04, 2012 5.799 5.878 5.737 5.866 196,414 +0.11(+1.86%)
Oct 03, 2012 5.776 5.799 5.686 5.759 185,512 -0.03(-0.49%)
Oct 02, 2012 5.686 5.900 5.669 5.787 262,097 +0.11(+1.98%)
Oct 01, 2012 5.692 5.759 5.647 5.675 276,042 +0.02(+0.40%)
Sep 28, 2012 5.619 5.720 5.579 5.652 205,516 +0.01(+0.20%)
Sep 27, 2012 5.512 5.669 5.500 5.641 206,610 +0.15(+2.66%)
Sep 26, 2012 5.545 5.607 5.467 5.495 190,078 -0.02(-0.31%)
Sep 25, 2012 5.585 5.697 5.506 5.512 330,248 -0.07(-1.31%)
Sep 24, 2012 5.517 5.619 5.422 5.585 352,805 +0.05(+0.92%)
Sep 21, 2012 5.607 5.607 5.517 5.534 397,769 -0.01(-0.10%)
Sep 20, 2012 5.461 5.619 5.438 5.540 305,096 +0.07(+1.34%)
Sep 19, 2012 5.562 5.593 5.450 5.467 304,407 -0.10(-1.82%)
Sep 18, 2012 5.607 5.719 5.551 5.568 334,067 -0.07(-1.20%)
Sep 17, 2012 5.951 6.001 5.562 5.635 457,252 -0.35(-5.83%)
Sep 14, 2012 6.007 6.097 5.973 5.984 185,002 -0.01(-0.09%)
Sep 13, 2012 6.052 6.148 5.973 5.990 296,934 -0.08(-1.39%)
Sep 12, 2012 6.097 6.136 6.024 6.075 114,874 -0.03(-0.46%)
Sep 11, 2012 5.996 6.131 5.996 6.103 165,552 +0.10(+1.69%)
Sep 10, 2012 5.973 6.046 5.917 6.001 271,291 +0.06(+1.04%)
Sep 07, 2012 5.889 5.945 5.841 5.939 157,273 +0.05(+0.86%)
Sep 06, 2012 5.799 5.906 5.782 5.889 235,504 +0.11(+1.85%)
Sep 05, 2012 5.742 5.799 5.726 5.782 249,972 +0.03(+0.59%)
Sep 04, 2012 5.804 5.804 5.579 5.748 411,240 -0.04(-0.68%)
Aug 31, 2012 5.765 5.816 5.731 5.787 214,712 +0.05(+0.78%)
Aug 30, 2012 5.782 5.804 5.742 5.742 195,452 -0.05(-0.87%)
Aug 29, 2012 5.607 5.827 5.596 5.793 449,135 +0.23(+4.04%)
Aug 27, 2012 5.523 5.588 5.517 5.568 351,377 +0.05(+0.92%)
Aug 24, 2012 5.438 5.528 5.410 5.517 300,302 +0.09(+1.66%)
Aug 23, 2012 5.517 5.545 5.416 5.427 181,133 -0.09(-1.63%)
Aug 22, 2012 5.472 5.565 5.467 5.517 231,696 +0.05(+0.87%)
Aug 21, 2012 5.613 5.630 5.461 5.469 359,407 -0.14(-2.46%)
Aug 20, 2012 5.579 5.613 5.523 5.607 328,689 +0.02(+0.40%)
Aug 17, 2012 5.483 5.590 5.483 5.585 721,957 +0.09(+1.64%)
Aug 16, 2012 5.467 5.512 5.444 5.495 500,957 +0.01(+0.10%)
Aug 15, 2012 5.433 5.523 5.428 5.489 405,116 +0.06(+1.14%)
Aug 14, 2012 5.422 5.475 5.393 5.427 552,925 +0.02(+0.31%)
Aug 13, 2012 5.444 5.483 5.405 5.410 293,494 -0.02(-0.41%)
Aug 10, 2012 5.455 5.495 5.410 5.433 283,753 -0.04(-0.72%)
Aug 09, 2012 5.393 5.506 5.388 5.472 440,833 +0.07(+1.25%)
Aug 08, 2012 5.377 5.443 5.355 5.405 421,635 +0.02(+0.41%)
Aug 07, 2012 5.344 5.427 5.344 5.382 709,571 +0.04(+0.73%)
Aug 06, 2012 5.327 5.405 5.321 5.344 373,630 +0.01(+0.10%)
Aug 03, 2012 5.294 5.394 5.288 5.338 311,065 +0.07(+1.37%)
Aug 02, 2012 5.255 5.321 5.227 5.266 227,823 -0.06(-1.04%)
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.