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 (%)
Feb 29, 2012 6.870 6.963 6.667 6.672 464,459 -0.17(-2.48%)
Feb 28, 2012 6.777 6.864 6.749 6.842 277,716 +0.08(+1.22%)
Feb 27, 2012 6.793 6.831 6.719 6.760 258,775 -0.05(-0.80%)
Feb 24, 2012 6.913 6.946 6.771 6.815 399,841 -0.10(-1.50%)
Feb 23, 2012 6.738 6.935 6.651 6.919 498,087 +0.21(+3.19%)
Feb 22, 2012 6.596 6.738 6.579 6.705 423,356 +0.09(+1.41%)
Feb 21, 2012 6.618 6.645 6.579 6.612 408,964 +0.04(+0.58%)
Feb 17, 2012 6.437 6.574 6.431 6.574 407,506 +0.17(+2.65%)
Feb 16, 2012 6.426 6.426 6.174 6.404 477,927 +0.01(+0.17%)
Feb 15, 2012 6.612 6.699 6.344 6.393 337,119 -0.16(-2.51%)
Feb 14, 2012 6.557 6.623 6.525 6.557 502,539 -0.09(-1.32%)
Feb 13, 2012 6.711 6.763 6.574 6.645 320,316 +0.03(+0.41%)
Feb 10, 2012 6.596 6.672 6.568 6.618 200,782 -0.02(-0.33%)
Feb 09, 2012 6.678 6.727 6.574 6.640 204,705 +0.01(+0.08%)
Feb 08, 2012 6.700 6.711 6.629 6.634 323,167 -0.04(-0.66%)
Feb 07, 2012 6.672 6.732 6.629 6.678 496,891 -0.01(-0.16%)
Feb 06, 2012 6.829 6.856 6.672 6.689 314,968 -0.14(-2.06%)
Feb 03, 2012 6.943 6.964 6.824 6.829 767,292 -0.05(-0.79%)
Feb 02, 2012 6.754 6.921 6.667 6.884 666,658 +0.11(+1.60%)
Feb 01, 2012 6.781 6.808 6.640 6.775 622,481 +0.02(+0.32%)
Jan 31, 2012 6.808 6.835 6.737 6.754 772,108 -0.03(-0.48%)
Jan 30, 2012 6.608 6.808 6.586 6.786 627,523 +0.25(+3.81%)
Jan 27, 2012 6.521 6.575 6.494 6.537 337,361 -0.01(-0.17%)
Jan 26, 2012 6.645 6.667 6.494 6.548 561,715 -0.06(-0.98%)
Jan 25, 2012 6.867 6.884 6.597 6.613 720,193 -0.22(-3.17%)
Jan 24, 2012 6.656 7.095 6.629 6.829 1,499,192 +0.06(+0.88%)
Jan 23, 2012 7.035 7.398 6.656 6.770 3,713,022 +0.67(+11.00%)
Jan 20, 2012 6.012 6.148 5.969 6.099 515,643 +0.10(+1.71%)
Jan 19, 2012 5.980 6.007 5.931 5.996 366,487 +0.04(+0.73%)
Jan 18, 2012 5.926 5.953 5.861 5.953 344,525 +0.02(+0.36%)
Jan 17, 2012 5.893 5.942 5.839 5.931 284,101 +0.08(+1.29%)
Jan 13, 2012 5.682 5.872 5.682 5.855 478,972 +0.12(+2.17%)
Jan 12, 2012 5.715 5.801 5.661 5.731 240,944 +0.02(+0.38%)
Jan 11, 2012 5.688 5.758 5.633 5.709 305,385 +0.02(+0.38%)
Jan 10, 2012 5.780 5.845 5.671 5.688 300,411 -0.02(-0.38%)
Jan 09, 2012 5.682 5.709 5.612 5.709 262,370 +0.05(+0.96%)
Jan 06, 2012 5.601 5.704 5.428 5.655 235,258 +0.06(+1.06%)
Jan 05, 2012 5.504 5.688 5.455 5.596 262,575 +0.09(+1.67%)
Jan 04, 2012 5.633 5.633 5.493 5.504 241,431 -0.11(-2.02%)
Dec 30, 2011 5.552 5.650 5.520 5.617 373,731 +0.05(+0.97%)
Dec 29, 2011 5.417 5.569 5.417 5.563 235,838 +0.15(+2.70%)
Dec 28, 2011 5.531 5.536 5.412 5.417 590,847 -0.13(-2.34%)
Dec 27, 2011 5.455 5.547 5.385 5.547 159,297 +0.07(+1.28%)
Dec 23, 2011 5.498 5.585 5.439 5.477 209,827 +0.01(+0.10%)
Dec 21, 2011 5.455 5.493 5.379 5.471 263,394 +0.00(+0.00%)
Dec 20, 2011 5.255 5.482 5.255 5.471 415,911 +0.29(+5.64%)
Dec 19, 2011 5.341 5.432 5.157 5.179 269,695 -0.15(-2.74%)
Dec 16, 2011 5.401 5.493 5.276 5.325 827,509 -0.04(-0.71%)
Dec 15, 2011 5.271 5.374 5.206 5.363 314,403 +0.12(+2.38%)
Dec 14, 2011 5.303 5.330 5.087 5.238 586,626 -0.15(-2.71%)
Dec 13, 2011 5.477 5.520 5.368 5.385 503,892 -0.05(-0.99%)
Dec 12, 2011 5.222 5.444 5.179 5.439 447,504 +0.16(+2.97%)
Dec 09, 2011 5.044 5.341 5.033 5.282 911,915 +0.24(+4.83%)
Dec 08, 2011 5.033 5.217 5.033 5.038 398,454 -0.02(-0.32%)
Dec 07, 2011 4.995 5.098 4.925 5.054 384,194 +0.05(+0.97%)
Dec 06, 2011 4.957 5.060 4.941 5.006 440,277 +0.04(+0.87%)
Dec 05, 2011 5.054 5.054 4.876 4.962 355,862 -0.04(-0.76%)
Dec 02, 2011 5.027 5.087 4.935 5.000 259,350 +0.01(+0.11%)
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.