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

Petmed Express Inc (NQ: PETS )

4.155 -0.065 (-1.54%)
Streaming Delayed Price Updated: 3:05 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 27, 2015 10.73 10.80 10.65 10.66 234,599 -0.06(-0.58%)
Feb 26, 2015 10.68 10.79 10.67 10.72 154,521 -0.01(-0.06%)
Feb 25, 2015 10.64 10.78 10.64 10.73 302,748 +0.08(+0.78%)
Feb 24, 2015 10.62 10.75 10.57 10.64 221,794 -0.01(-0.06%)
Feb 23, 2015 10.59 10.70 10.52 10.65 316,046 +0.01(+0.13%)
Feb 20, 2015 10.68 10.68 10.39 10.64 573,958 -0.02(-0.20%)
Feb 19, 2015 10.70 10.77 10.57 10.66 245,790 -0.07(-0.65%)
Feb 18, 2015 10.59 10.76 10.55 10.73 253,689 +0.13(+1.24%)
Feb 17, 2015 10.73 10.79 10.56 10.59 438,397 -0.19(-1.73%)
Feb 13, 2015 10.82 10.78 10.78 10.78 215,045 -0.03(-0.32%)
Feb 12, 2015 10.82 10.90 10.56 10.82 348,676 +0.00(+0.00%)
Feb 11, 2015 10.77 10.91 10.77 10.82 197,070 -0.01(-0.13%)
Feb 10, 2015 11.03 11.03 10.80 10.83 156,395 -0.12(-1.14%)
Feb 09, 2015 11.06 11.17 10.92 10.95 212,427 -0.11(-1.00%)
Feb 06, 2015 11.09 11.19 11.04 11.06 284,407 -0.03(-0.25%)
Feb 05, 2015 10.84 11.16 10.84 11.09 415,894 +0.30(+2.82%)
Feb 04, 2015 11.00 11.08 10.77 10.79 443,637 -0.24(-2.20%)
Feb 03, 2015 10.97 11.13 10.93 11.03 281,063 +0.09(+0.82%)
Feb 02, 2015 11.00 11.04 10.73 10.94 278,350 +0.07(+0.64%)
Jan 30, 2015 11.02 11.13 10.87 10.87 276,636 -0.22(-2.00%)
Jan 29, 2015 11.00 11.12 10.96 11.09 357,102 +0.11(+1.00%)
Jan 28, 2015 11.18 11.20 10.93 10.98 286,599 -0.12(-1.11%)
Jan 27, 2015 11.08 11.22 11.00 11.11 429,432 -0.01(-0.12%)
Jan 26, 2015 11.04 11.21 10.84 11.12 359,710 +0.12(+1.06%)
Jan 23, 2015 10.96 11.04 10.81 11.00 446,339 -0.02(-0.19%)
Jan 22, 2015 11.10 11.13 10.86 11.02 719,209 -0.08(-0.68%)
Jan 21, 2015 10.78 11.27 10.68 11.10 975,139 +0.34(+3.18%)
Jan 20, 2015 10.06 10.88 9.845 10.76 1,434,283 +1.05(+10.80%)
Jan 16, 2015 9.551 9.743 9.551 9.708 195,980 +0.09(+0.93%)
Jan 15, 2015 9.832 9.832 9.528 9.619 191,019 -0.16(-1.61%)
Jan 14, 2015 9.633 9.791 9.578 9.777 150,061 +0.01(+0.14%)
Jan 13, 2015 9.811 10.05 9.599 9.763 138,006 -0.03(-0.28%)
Jan 12, 2015 9.784 9.816 9.667 9.791 177,527 +0.04(+0.42%)
Jan 09, 2015 9.928 9.928 9.674 9.750 151,904 -0.21(-2.13%)
Jan 08, 2015 10.05 10.05 9.801 9.962 216,474 -0.02(-0.21%)
Jan 07, 2015 9.797 10.12 9.736 9.982 284,266 +0.22(+2.25%)
Jan 06, 2015 9.880 10.14 9.669 9.763 261,759 -0.06(-0.63%)
Jan 05, 2015 9.866 9.941 9.756 9.825 162,127 -0.10(-1.04%)
Jan 02, 2015 9.880 10.06 9.880 9.928 272,767 +0.08(+0.84%)
Dec 31, 2014 9.948 9.845 9.845 9.845 159,529 -0.11(-1.10%)
Dec 30, 2014 10.07 10.10 9.914 9.955 178,132 -0.13(-1.29%)
Dec 29, 2014 9.804 10.10 9.702 10.09 270,257 +0.27(+2.72%)
Dec 26, 2014 9.797 9.893 9.777 9.818 101,263 +0.07(+0.70%)
Dec 24, 2014 9.736 9.750 9.750 9.750 68,745 +0.05(+0.57%)
Dec 23, 2014 9.626 9.770 9.599 9.695 144,893 +0.08(+0.78%)
Dec 22, 2014 9.585 9.674 9.558 9.619 89,932 +0.03(+0.29%)
Dec 19, 2014 9.606 9.660 9.482 9.592 433,863 -0.03(-0.28%)
Dec 18, 2014 9.592 9.688 9.475 9.619 262,257 +0.10(+1.01%)
Dec 17, 2014 9.475 9.592 9.338 9.523 273,586 +0.10(+1.02%)
Dec 16, 2014 9.263 9.472 9.181 9.428 336,191 +0.21(+2.23%)
Dec 15, 2014 9.332 9.352 9.167 9.222 173,853 -0.04(-0.44%)
Dec 12, 2014 9.106 9.393 9.106 9.263 154,749 -0.01(-0.07%)
Dec 11, 2014 9.284 9.447 9.229 9.270 211,181 -0.03(-0.37%)
Dec 10, 2014 9.489 9.523 9.304 9.304 235,048 -0.24(-2.51%)
Dec 09, 2014 9.106 9.544 9.106 9.544 372,067 +0.36(+3.88%)
Dec 08, 2014 9.181 9.332 9.126 9.188 158,208 -0.02(-0.22%)
Dec 05, 2014 9.256 9.345 9.183 9.208 133,472 -0.05(-0.59%)
Dec 04, 2014 9.359 9.359 9.249 9.263 159,652 -0.06(-0.66%)
Dec 03, 2014 9.195 9.338 9.195 9.325 134,549 +0.10(+1.11%)
Dec 02, 2014 9.195 9.373 9.181 9.222 128,852 -0.03(-0.30%)
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.