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

Petmed Express Inc (NQ: PETS )

4.120 -0.180 (-4.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2010 8.136 8.182 7.889 7.956 721,283 -0.21(-2.52%)
Aug 30, 2010 8.275 8.363 8.157 8.162 248,290 -0.12(-1.49%)
Aug 27, 2010 8.316 8.383 8.079 8.285 258,473 +0.05(+0.56%)
Aug 26, 2010 8.275 8.315 8.172 8.239 175,721 -0.01(-0.12%)
Aug 25, 2010 8.043 8.394 8.018 8.249 400,415 +0.16(+1.97%)
Aug 24, 2010 8.090 8.172 8.033 8.090 412,492 -0.07(-0.88%)
Aug 23, 2010 8.270 8.352 8.146 8.162 150,392 -0.07(-0.88%)
Aug 20, 2010 8.229 8.285 8.213 8.234 175,606 -0.03(-0.37%)
Aug 19, 2010 8.260 8.358 8.188 8.265 204,031 -0.03(-0.31%)
Aug 18, 2010 8.239 8.363 8.222 8.291 169,514 +0.05(+0.56%)
Aug 17, 2010 8.316 8.316 8.198 8.244 231,253 +0.00(+0.00%)
Aug 16, 2010 8.172 8.267 8.090 8.244 191,563 +0.03(+0.31%)
Aug 13, 2010 8.301 8.337 8.110 8.219 327,904 -0.09(-1.12%)
Aug 12, 2010 8.095 8.394 8.095 8.311 357,117 +0.17(+2.09%)
Aug 11, 2010 8.383 8.399 8.126 8.141 411,878 -0.35(-4.15%)
Aug 10, 2010 8.489 8.668 8.458 8.494 380,135 -0.07(-0.84%)
Aug 09, 2010 8.387 8.601 8.387 8.566 426,481 +0.17(+2.01%)
Aug 06, 2010 8.330 8.448 8.238 8.397 316,718 +0.04(+0.43%)
Aug 05, 2010 8.330 8.494 8.330 8.361 320,412 +0.02(+0.25%)
Aug 04, 2010 8.259 8.479 8.259 8.341 586,550 +0.11(+1.37%)
Aug 03, 2010 8.254 8.484 8.203 8.228 664,901 +0.04(+0.50%)
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.