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

Petmed Express Inc (NQ: PETS )

4.115 +0.075 (+1.86%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 24, 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 (%)
May 30, 2014 8.957 9.084 8.877 8.883 220,131 -0.06(-0.67%)
May 29, 2014 9.037 9.064 8.917 8.943 235,148 -0.03(-0.37%)
May 28, 2014 9.124 9.124 8.903 8.977 239,940 -0.03(-0.30%)
May 27, 2014 8.983 9.137 8.937 9.003 297,249 +0.06(+0.67%)
May 23, 2014 9.030 8.943 8.943 8.943 380,440 -0.03(-0.30%)
May 22, 2014 8.816 9.017 8.779 8.970 170,912 +0.19(+2.21%)
May 21, 2014 8.883 8.958 8.629 8.776 697,989 -0.11(-1.20%)
May 20, 2014 9.017 9.043 8.763 8.883 384,620 -0.11(-1.26%)
May 19, 2014 8.836 9.057 8.836 8.997 360,813 +0.08(+0.90%)
May 16, 2014 8.736 8.923 8.692 8.917 355,504 +0.17(+1.99%)
May 15, 2014 8.569 8.763 8.543 8.743 352,480 +0.18(+2.11%)
May 14, 2014 8.710 8.783 8.536 8.563 348,569 -0.22(-2.51%)
May 13, 2014 8.829 8.862 8.598 8.783 376,829 -0.01(-0.15%)
May 12, 2014 8.625 8.809 8.526 8.796 446,793 +0.22(+2.62%)
May 09, 2014 8.308 8.572 8.308 8.572 385,017 +0.24(+2.93%)
May 08, 2014 8.460 8.559 8.315 8.328 337,825 -0.10(-1.17%)
May 07, 2014 8.486 8.589 8.295 8.427 516,271 -0.05(-0.62%)
May 06, 2014 8.592 8.618 8.434 8.480 492,840 -0.11(-1.23%)
May 05, 2014 8.275 8.724 8.130 8.585 1,172,667 +0.24(+2.84%)
May 02, 2014 8.486 8.552 8.335 8.348 714,687 -0.14(-1.63%)
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.