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

Petmed Express Inc (NQ: PETS )

4.265 +0.100 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2009 9.011 8.931 8.931 8.931 1,302,166 -0.08(-0.90%)
Dec 30, 2009 9.072 9.103 8.976 9.011 751,477 -0.06(-0.67%)
Dec 29, 2009 9.072 9.097 9.052 9.072 325,017 +0.01(+0.06%)
Dec 28, 2009 9.153 9.214 9.032 9.067 240,077 -0.09(-0.99%)
Dec 24, 2009 9.092 9.194 9.006 9.158 326,882 +0.06(+0.67%)
Dec 23, 2009 9.133 9.229 9.027 9.097 518,007 -0.07(-0.72%)
Dec 22, 2009 9.148 9.239 9.133 9.163 284,483 +0.07(+0.78%)
Dec 21, 2009 9.244 9.244 9.032 9.092 468,412 -0.10(-1.10%)
Dec 18, 2009 8.976 9.204 8.941 9.194 1,058,717 +0.23(+2.54%)
Dec 17, 2009 9.280 9.290 8.890 8.966 891,271 -0.32(-3.48%)
Dec 16, 2009 9.274 9.510 9.244 9.290 1,013,202 +0.06(+0.60%)
Dec 15, 2009 9.148 9.279 9.148 9.234 768,681 +0.10(+1.05%)
Dec 14, 2009 9.072 9.143 9.027 9.138 457,298 +0.11(+1.23%)
Dec 11, 2009 9.011 9.062 8.956 9.027 391,191 +0.05(+0.56%)
Dec 10, 2009 8.951 9.092 8.920 8.976 977,989 +0.06(+0.68%)
Dec 09, 2009 8.799 8.926 8.769 8.915 373,950 +0.10(+1.09%)
Dec 08, 2009 8.855 8.910 8.784 8.819 431,765 -0.10(-1.13%)
Dec 07, 2009 8.870 8.951 8.855 8.920 231,580 +0.07(+0.74%)
Dec 04, 2009 8.698 8.865 8.683 8.855 580,643 +0.22(+2.52%)
Dec 03, 2009 8.597 8.678 8.541 8.637 535,646 +0.06(+0.65%)
Dec 02, 2009 8.344 8.637 8.344 8.582 564,802 +0.25(+2.97%)
Dec 01, 2009 8.359 8.420 8.283 8.334 621,488 +0.03(+0.37%)
Nov 30, 2009 8.324 8.374 8.142 8.304 515,132 -0.06(-0.67%)
Nov 27, 2009 8.339 8.531 8.253 8.359 150,483 -0.13(-1.49%)
Nov 25, 2009 8.405 8.536 8.384 8.486 296,464 +0.07(+0.78%)
Nov 24, 2009 8.395 8.430 8.283 8.420 323,593 +0.03(+0.36%)
Nov 23, 2009 8.298 8.435 8.298 8.389 366,859 +0.17(+2.09%)
Nov 20, 2009 8.223 8.319 8.152 8.218 339,712 -0.02(-0.25%)
Nov 19, 2009 8.369 8.425 8.197 8.238 512,114 -0.20(-2.34%)
Nov 18, 2009 8.430 8.506 8.258 8.435 652,938 +0.02(+0.24%)
Nov 17, 2009 8.309 8.475 8.218 8.415 520,026 +0.11(+1.28%)
Nov 16, 2009 8.233 8.369 8.162 8.309 683,320 +0.15(+1.80%)
Nov 13, 2009 8.081 8.177 8.076 8.162 814,859 +0.07(+0.88%)
Nov 12, 2009 8.243 8.266 8.076 8.091 623,798 -0.14(-1.66%)
Nov 11, 2009 8.344 8.369 8.147 8.228 595,312 -0.04(-0.49%)
Nov 10, 2009 8.293 8.374 8.233 8.268 544,855 -0.03(-0.30%)
Nov 09, 2009 8.263 8.314 8.213 8.293 406,602 +0.08(+0.99%)
Nov 06, 2009 8.041 8.263 8.041 8.213 434,712 +0.15(+1.82%)
Nov 05, 2009 7.970 8.116 7.914 8.066 784,434 +0.12(+1.53%)
Nov 04, 2009 7.975 8.091 7.924 7.944 718,768 -0.01(-0.06%)
Nov 03, 2009 8.010 8.101 7.889 7.950 1,088,488 -0.07(-0.82%)
Nov 02, 2009 7.919 8.142 7.889 8.015 1,184,028 +0.08(+1.02%)
Oct 30, 2009 7.833 7.970 7.818 7.934 1,223,969 +0.08(+1.03%)
Oct 29, 2009 7.874 7.998 7.752 7.853 1,210,295 -0.03(-0.32%)
Oct 28, 2009 7.990 8.030 7.869 7.879 1,187,637 -0.14(-1.77%)
Oct 27, 2009 8.152 8.195 8.015 8.020 936,567 -0.07(-0.81%)
Oct 26, 2009 8.339 8.339 8.066 8.086 1,192,116 -0.08(-0.93%)
Oct 23, 2009 8.245 8.329 8.127 8.162 1,188,525 -0.14(-1.65%)
Oct 22, 2009 8.268 8.334 8.066 8.298 1,239,160 +0.10(+1.23%)
Oct 21, 2009 8.455 8.465 8.127 8.197 1,993,135 -0.23(-2.76%)
Oct 20, 2009 8.572 9.052 8.384 8.430 2,859,192 -0.58(-6.40%)
Oct 19, 2009 8.794 9.103 8.541 9.006 7,214,721 -0.94(-9.41%)
Oct 16, 2009 9.730 10.26 9.684 9.942 2,192,079 +0.21(+2.13%)
Oct 15, 2009 9.689 9.917 9.664 9.735 755,903 +0.03(+0.26%)
Oct 14, 2009 9.805 9.876 9.664 9.709 874,512 -0.03(-0.31%)
Oct 13, 2009 9.836 9.917 9.699 9.740 511,726 -0.07(-0.67%)
Oct 12, 2009 9.907 9.962 9.719 9.805 354,029 -0.01(-0.10%)
Oct 09, 2009 9.684 9.831 9.608 9.816 1,086,109 +0.11(+1.09%)
Oct 08, 2009 10.03 10.08 9.664 9.709 909,471 -0.27(-2.74%)
Oct 07, 2009 9.881 10.08 9.841 9.982 1,586,654 +0.15(+1.54%)
Oct 06, 2009 9.633 9.922 9.447 9.831 1,234,562 +0.21(+2.15%)
Oct 05, 2009 9.639 9.709 9.558 9.623 642,944 +0.03(+0.32%)
Oct 02, 2009 9.532 9.644 9.360 9.593 477,516 -0.02(-0.21%)
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.