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

Petmed Express Inc (NQ: PETS )

4.165 -0.055 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 30, 2012 6.800 7.008 6.761 6.772 735,522 +0.03(+0.41%)
Mar 29, 2012 6.559 6.761 6.548 6.745 311,631 +0.15(+2.32%)
Mar 28, 2012 6.575 6.636 6.510 6.592 259,752 +0.04(+0.58%)
Mar 27, 2012 6.526 6.647 6.461 6.554 549,700 +0.05(+0.84%)
Mar 26, 2012 6.471 6.548 6.439 6.499 289,425 +0.04(+0.59%)
Mar 23, 2012 6.543 6.641 6.389 6.461 464,816 -0.05(-0.84%)
Mar 22, 2012 6.368 6.526 6.324 6.515 332,469 +0.12(+1.88%)
Mar 21, 2012 6.450 6.521 6.324 6.395 243,342 -0.04(-0.68%)
Mar 20, 2012 6.461 6.537 6.346 6.439 251,833 -0.04(-0.68%)
Mar 19, 2012 6.417 6.521 6.373 6.482 202,509 +0.07(+1.11%)
Mar 16, 2012 6.548 6.548 6.373 6.411 470,150 -0.13(-1.92%)
Mar 15, 2012 6.466 6.548 6.329 6.537 202,420 +0.09(+1.44%)
Mar 14, 2012 6.543 6.564 6.389 6.444 163,962 -0.10(-1.50%)
Mar 13, 2012 6.384 6.548 6.313 6.543 332,855 +0.22(+3.46%)
Mar 12, 2012 6.543 6.575 6.291 6.324 547,031 -0.21(-3.26%)
Mar 09, 2012 6.444 6.734 6.389 6.537 839,931 +0.09(+1.36%)
Mar 08, 2012 6.450 6.471 6.329 6.450 258,628 +0.03(+0.51%)
Mar 07, 2012 6.378 6.417 6.269 6.417 171,490 +0.07(+1.12%)
Mar 06, 2012 6.362 6.428 6.285 6.346 253,124 -0.10(-1.53%)
Mar 05, 2012 6.346 6.461 6.242 6.444 369,507 +0.07(+1.03%)
Mar 02, 2012 6.499 6.592 6.340 6.378 657,107 -0.18(-2.75%)
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.