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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2010 11.25 11.43 11.19 11.27 534,381 +0.03(+0.23%)
Mar 30, 2010 11.23 11.29 11.10 11.25 261,370 +0.06(+0.55%)
Mar 29, 2010 11.19 11.36 11.00 11.19 906,924 +0.05(+0.46%)
Mar 26, 2010 11.14 11.23 10.97 11.13 1,037,935 +0.06(+0.50%)
Mar 25, 2010 11.18 11.28 11.04 11.08 669,507 -0.06(-0.50%)
Mar 24, 2010 11.24 11.24 11.09 11.13 514,919 -0.10(-0.91%)
Mar 23, 2010 11.29 11.47 11.11 11.24 734,616 -0.14(-1.25%)
Mar 22, 2010 11.30 11.56 11.09 11.38 800,236 -0.05(-0.40%)
Mar 19, 2010 11.13 11.75 11.00 11.42 1,095,090 +0.35(+3.12%)
Mar 18, 2010 11.06 11.14 10.88 11.08 1,365,797 -0.18(-1.58%)
Mar 17, 2010 11.87 11.92 11.23 11.26 2,066,419 -0.59(-4.98%)
Mar 16, 2010 11.43 11.93 11.41 11.85 2,302,907 +0.48(+4.20%)
Mar 15, 2010 11.18 11.42 10.48 11.37 1,427,302 +0.73(+6.88%)
Mar 12, 2010 10.35 10.66 10.29 10.64 988,960 +0.32(+3.05%)
Mar 11, 2010 10.17 10.34 10.07 10.32 354,943 +0.13(+1.30%)
Mar 10, 2010 10.21 10.30 10.14 10.19 710,860 +0.03(+0.25%)
Mar 09, 2010 10.02 10.30 10.02 10.16 753,431 +0.09(+0.86%)
Mar 08, 2010 9.935 10.11 9.930 10.08 638,110 +0.25(+2.54%)
Mar 05, 2010 9.721 9.838 9.665 9.828 994,003 +0.17(+1.74%)
Mar 04, 2010 9.914 10.09 9.533 9.660 1,047,303 -0.24(-2.46%)
Mar 03, 2010 10.16 10.17 9.896 9.904 523,200 -0.23(-2.26%)
Mar 02, 2010 10.05 10.21 9.904 10.13 1,240,431 +0.18(+1.79%)
Mar 01, 2010 9.853 10.11 9.757 9.955 515,285 +0.11(+1.08%)
Feb 26, 2010 9.894 9.894 9.762 9.848 341,407 -0.01(-0.10%)
Feb 25, 2010 9.787 9.881 9.762 9.858 235,867 +0.02(+0.16%)
Feb 24, 2010 9.762 9.848 9.757 9.843 358,408 +0.08(+0.83%)
Feb 23, 2010 9.782 9.876 9.711 9.762 403,920 +0.00(+0.00%)
Feb 22, 2010 9.838 9.889 9.685 9.762 610,336 -0.02(-0.16%)
Feb 19, 2010 9.965 10.05 9.752 9.777 776,606 -0.22(-2.19%)
Feb 18, 2010 10.06 10.06 9.782 9.996 728,294 -0.04(-0.41%)
Feb 17, 2010 10.04 10.13 9.955 10.04 449,401 +0.00(+0.00%)
Feb 16, 2010 9.874 10.10 9.874 10.04 649,860 +0.20(+2.02%)
Feb 12, 2010 9.721 9.838 9.838 9.838 301,519 +0.09(+0.89%)
Feb 11, 2010 9.706 9.762 9.640 9.752 230,775 +0.06(+0.58%)
Feb 10, 2010 9.477 9.716 9.462 9.696 733,843 +0.27(+2.91%)
Feb 09, 2010 9.376 9.426 9.310 9.421 277,249 +0.09(+0.92%)
Feb 08, 2010 9.426 9.477 9.325 9.335 275,131 -0.12(-1.28%)
Feb 05, 2010 9.365 9.457 9.305 9.457 766,876 +0.08(+0.81%)
Feb 04, 2010 9.436 9.462 9.300 9.381 1,026,097 -0.12(-1.22%)
Feb 03, 2010 9.457 9.542 9.411 9.497 236,013 +0.02(+0.21%)
Feb 02, 2010 9.542 9.588 9.451 9.477 550,870 -0.03(-0.32%)
Feb 01, 2010 9.325 9.532 9.249 9.507 434,899 +0.19(+2.01%)
Jan 29, 2010 9.568 9.730 9.320 9.320 593,457 -0.25(-2.64%)
Jan 28, 2010 9.633 9.730 9.507 9.573 491,121 -0.06(-0.58%)
Jan 27, 2010 9.497 9.649 9.497 9.628 588,575 +0.07(+0.74%)
Jan 26, 2010 9.517 9.608 9.512 9.558 352,846 -0.01(-0.11%)
Jan 25, 2010 9.618 9.664 9.416 9.568 496,094 +0.01(+0.11%)
Jan 22, 2010 9.775 9.836 9.553 9.558 590,891 -0.19(-1.97%)
Jan 21, 2010 9.694 9.846 9.608 9.750 806,540 +0.10(+1.00%)
Jan 20, 2010 9.396 9.674 9.365 9.654 1,100,644 +0.27(+2.86%)
Jan 19, 2010 9.355 9.583 9.335 9.386 1,743,323 +0.24(+2.60%)
Jan 15, 2010 9.285 9.148 9.148 9.148 801,272 -0.09(-0.99%)
Jan 14, 2010 9.219 9.350 9.183 9.239 440,134 +0.06(+0.66%)
Jan 13, 2010 9.108 9.234 9.087 9.178 440,717 +0.10(+1.06%)
Jan 12, 2010 9.017 9.113 8.956 9.082 426,839 +0.04(+0.39%)
Jan 11, 2010 9.103 9.168 8.981 9.047 477,737 +0.00(+0.00%)
Jan 08, 2010 9.067 9.153 8.964 9.047 643,260 -0.03(-0.28%)
Jan 07, 2010 9.077 9.168 9.022 9.072 435,625 +0.01(+0.11%)
Jan 06, 2010 9.032 9.173 8.971 9.062 393,689 +0.05(+0.56%)
Jan 05, 2010 9.027 9.092 8.850 9.011 1,801,631 -0.02(-0.17%)
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.