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

Petmed Express Inc (NQ: PETS )

3.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2014 9.594 9.506 9.506 9.506 123,672 -0.07(-0.78%)
Aug 28, 2014 9.567 9.614 9.500 9.581 105,350 -0.02(-0.21%)
Aug 27, 2014 9.689 9.736 9.601 9.601 82,262 -0.10(-1.04%)
Aug 26, 2014 9.655 9.722 9.567 9.702 161,705 +0.09(+0.98%)
Aug 25, 2014 9.716 9.736 9.560 9.608 113,036 -0.07(-0.70%)
Aug 22, 2014 9.621 9.716 9.601 9.675 114,870 +0.05(+0.56%)
Aug 21, 2014 9.621 9.668 9.584 9.621 111,254 +0.01(+0.07%)
Aug 20, 2014 9.527 9.668 9.527 9.614 162,563 +0.06(+0.64%)
Aug 19, 2014 9.689 9.713 9.527 9.554 153,746 -0.09(-0.98%)
Aug 18, 2014 9.554 9.655 9.527 9.648 298,128 +0.19(+2.00%)
Aug 15, 2014 9.540 9.614 9.365 9.459 182,863 -0.03(-0.28%)
Aug 14, 2014 9.365 9.500 9.337 9.486 121,657 +0.09(+1.01%)
Aug 13, 2014 9.331 9.392 9.263 9.392 299,420 +0.01(+0.14%)
Aug 12, 2014 9.452 9.614 9.290 9.378 258,852 -0.11(-1.14%)
Aug 11, 2014 9.560 9.601 9.466 9.486 228,479 -0.05(-0.57%)
Aug 08, 2014 9.398 9.520 9.304 9.540 179,135 +0.14(+1.51%)
Aug 07, 2014 9.493 9.532 9.317 9.398 168,416 -0.05(-0.50%)
Aug 06, 2014 9.425 9.550 9.378 9.446 272,687 -0.01(-0.07%)
Aug 05, 2014 9.270 9.510 9.250 9.452 343,127 +0.13(+1.38%)
Aug 04, 2014 9.257 9.351 9.257 9.324 263,073 +0.07(+0.80%)
Aug 01, 2014 9.236 9.533 9.135 9.250 400,505 +0.00(+0.00%)
Jul 31, 2014 9.297 9.378 9.196 9.250 477,571 -0.07(-0.80%)
Jul 30, 2014 9.284 9.337 9.184 9.324 264,838 +0.11(+1.16%)
Jul 29, 2014 9.264 9.321 9.224 9.217 262,605 -0.02(-0.22%)
Jul 28, 2014 9.357 9.425 9.211 9.237 325,522 -0.13(-1.35%)
Jul 25, 2014 9.277 9.449 9.221 9.364 243,961 +0.06(+0.61%)
Jul 24, 2014 9.511 9.570 9.291 9.307 347,247 -0.19(-2.00%)
Jul 23, 2014 9.471 9.571 9.392 9.498 327,826 +0.03(+0.35%)
Jul 22, 2014 9.431 9.568 9.251 9.464 574,226 +0.05(+0.57%)
Jul 21, 2014 8.777 9.438 8.771 9.411 1,096,331 +0.39(+4.36%)
Jul 18, 2014 8.824 9.137 8.804 9.017 485,246 +0.19(+2.11%)
Jul 17, 2014 8.911 8.924 8.777 8.831 266,603 -0.11(-1.19%)
Jul 16, 2014 9.091 9.111 8.917 8.937 211,668 -0.11(-1.18%)
Jul 15, 2014 9.017 9.051 8.904 9.044 171,324 +0.00(+0.00%)
Jul 14, 2014 9.037 9.131 8.984 9.044 204,347 +0.08(+0.89%)
Jul 11, 2014 8.904 8.977 8.851 8.964 136,802 +0.05(+0.52%)
Jul 10, 2014 8.871 8.991 8.857 8.917 178,268 -0.12(-1.33%)
Jul 09, 2014 9.037 9.147 9.004 9.037 130,947 +0.03(+0.30%)
Jul 08, 2014 9.071 9.104 8.944 9.011 231,834 -0.07(-0.81%)
Jul 07, 2014 9.177 9.177 9.071 9.084 230,836 -0.11(-1.16%)
Jul 03, 2014 9.217 9.191 9.191 9.191 248,889 +0.18(+2.00%)
Jul 02, 2014 8.924 9.071 8.877 9.011 280,801 +0.09(+0.97%)
Jul 01, 2014 9.004 9.137 8.897 8.924 309,503 -0.07(-0.74%)
Jun 30, 2014 8.871 8.991 8.791 8.991 272,222 +0.14(+1.58%)
Jun 27, 2014 8.691 8.851 8.691 8.851 287,802 +0.15(+1.76%)
Jun 26, 2014 8.757 8.857 8.677 8.697 327,898 -0.08(-0.91%)
Jun 25, 2014 8.704 8.824 8.691 8.777 134,111 +0.01(+0.15%)
Jun 24, 2014 8.777 8.897 8.731 8.764 283,064 -0.05(-0.53%)
Jun 23, 2014 8.824 8.884 8.791 8.811 246,015 -0.03(-0.30%)
Jun 20, 2014 8.957 8.957 8.811 8.837 236,197 -0.07(-0.82%)
Jun 19, 2014 9.011 9.057 8.844 8.911 145,895 -0.02(-0.22%)
Jun 18, 2014 8.937 9.004 8.784 8.931 163,607 +0.03(+0.30%)
Jun 17, 2014 8.831 8.931 8.831 8.904 158,940 +0.03(+0.30%)
Jun 16, 2014 8.817 8.911 8.746 8.877 287,620 +0.01(+0.08%)
Jun 13, 2014 8.977 9.004 8.831 8.871 174,645 -0.08(-0.89%)
Jun 12, 2014 9.004 9.124 8.857 8.951 140,547 -0.10(-1.11%)
Jun 11, 2014 9.204 9.204 8.931 9.051 236,266 -0.15(-1.67%)
Jun 10, 2014 9.157 9.244 9.131 9.204 221,185 +0.07(+0.73%)
Jun 06, 2014 9.171 9.211 9.051 9.137 264,370 -0.02(-0.22%)
Jun 05, 2014 8.944 9.171 8.844 9.157 366,566 +0.24(+2.69%)
Jun 04, 2014 8.784 8.931 8.764 8.917 184,992 +0.06(+0.68%)
Jun 03, 2014 8.897 8.944 8.757 8.857 273,303 -0.03(-0.38%)
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.