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

Petmed Express Inc (NQ: PETS )

4.080 -0.200 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2010 9.103 9.254 9.103 9.197 455,033 +0.01(+0.06%)
Nov 29, 2010 9.026 9.254 9.005 9.192 395,970 +0.19(+2.07%)
Nov 26, 2010 8.989 9.057 8.922 9.005 69,803 -0.06(-0.63%)
Nov 24, 2010 9.077 9.062 9.062 9.062 453,796 +0.03(+0.34%)
Nov 23, 2010 8.963 9.052 8.927 9.031 282,739 +0.04(+0.40%)
Nov 22, 2010 8.823 9.034 8.777 8.994 254,669 +0.12(+1.34%)
Nov 19, 2010 8.709 8.896 8.662 8.875 164,881 +0.13(+1.48%)
Nov 18, 2010 9.114 9.114 8.662 8.745 516,677 -0.29(-3.16%)
Nov 17, 2010 9.129 9.129 8.948 9.031 367,451 -0.08(-0.91%)
Nov 16, 2010 8.865 9.129 8.818 9.114 401,063 +0.19(+2.09%)
Nov 15, 2010 8.891 9.062 8.891 8.927 249,603 +0.04(+0.41%)
Nov 12, 2010 8.922 9.098 8.813 8.891 504,976 -0.12(-1.38%)
Nov 11, 2010 9.077 9.155 8.948 9.015 301,160 -0.09(-1.03%)
Nov 10, 2010 8.891 9.129 8.803 9.109 342,635 +0.27(+3.11%)
Nov 09, 2010 8.911 8.994 8.818 8.834 211,915 -0.03(-0.38%)
Nov 08, 2010 8.667 8.878 8.625 8.867 265,163 +0.19(+2.14%)
Nov 05, 2010 8.543 8.806 8.538 8.682 315,872 +0.11(+1.26%)
Nov 04, 2010 8.476 8.630 8.383 8.574 374,200 +0.25(+3.03%)
Nov 03, 2010 8.316 8.486 8.162 8.322 315,813 +0.03(+0.37%)
Nov 02, 2010 8.182 8.383 8.182 8.291 354,773 +0.20(+2.42%)
Nov 01, 2010 8.069 8.131 7.930 8.095 284,831 +0.14(+1.75%)
Oct 29, 2010 7.894 8.023 7.868 7.956 244,594 +0.01(+0.13%)
Oct 28, 2010 7.956 7.992 7.889 7.946 192,565 +0.06(+0.72%)
Oct 27, 2010 7.776 7.915 7.776 7.889 307,799 -0.02(-0.20%)
Oct 25, 2010 7.997 8.038 7.904 7.904 232,783 -0.03(-0.39%)
Oct 22, 2010 7.982 8.028 7.822 7.935 320,938 +0.00(+0.00%)
Oct 21, 2010 7.982 8.193 7.801 7.935 460,897 -0.02(-0.19%)
Oct 20, 2010 7.956 8.074 7.899 7.951 423,190 -0.01(-0.06%)
Oct 19, 2010 8.018 8.131 7.843 7.956 1,083,931 -0.13(-1.59%)
Oct 18, 2010 7.724 8.177 7.559 8.085 2,424,046 -0.13(-1.63%)
Oct 15, 2010 8.543 8.615 8.182 8.219 721,918 -0.23(-2.74%)
Oct 14, 2010 8.543 8.594 8.373 8.450 366,405 -0.08(-0.97%)
Oct 13, 2010 8.471 8.579 8.363 8.533 406,646 +0.10(+1.16%)
Oct 12, 2010 8.255 8.471 8.239 8.435 243,990 +0.18(+2.12%)
Oct 11, 2010 8.285 8.414 7.987 8.260 488,591 -0.04(-0.43%)
Oct 08, 2010 8.713 8.806 8.280 8.296 1,057,527 -0.46(-5.24%)
Oct 07, 2010 9.084 9.084 8.697 8.754 417,572 -0.27(-3.02%)
Oct 06, 2010 9.223 9.243 8.986 9.027 143,343 -0.22(-2.34%)
Oct 05, 2010 9.037 9.377 8.898 9.243 344,828 +0.30(+3.34%)
Oct 04, 2010 9.151 9.166 8.733 8.945 331,341 -0.21(-2.25%)
Oct 01, 2010 9.109 9.161 8.965 9.151 217,015 +0.14(+1.54%)
Sep 30, 2010 9.295 9.424 9.006 9.012 342,006 -0.26(-2.78%)
Sep 29, 2010 9.218 9.274 9.120 9.269 131,637 +0.01(+0.11%)
Sep 28, 2010 9.501 9.501 9.089 9.259 307,956 -0.24(-2.55%)
Sep 27, 2010 9.424 9.547 9.238 9.501 322,303 +0.08(+0.82%)
Sep 24, 2010 9.073 9.475 8.986 9.424 374,336 +0.43(+4.81%)
Sep 23, 2010 8.888 9.012 8.841 8.991 297,248 +0.05(+0.58%)
Sep 22, 2010 8.909 9.027 8.806 8.939 336,369 -0.02(-0.17%)
Sep 21, 2010 9.078 9.212 8.867 8.955 330,594 -0.10(-1.08%)
Sep 20, 2010 8.821 9.089 8.672 9.053 472,879 +0.23(+2.66%)
Sep 17, 2010 8.888 8.906 8.739 8.818 451,818 +0.03(+0.38%)
Sep 15, 2010 8.764 8.821 8.662 8.785 192,651 +0.00(+0.00%)
Sep 14, 2010 8.806 8.939 8.708 8.785 181,962 +0.02(+0.18%)
Sep 13, 2010 8.770 8.795 8.651 8.770 219,129 +0.07(+0.77%)
Sep 10, 2010 8.754 8.780 8.661 8.703 190,392 -0.04(-0.47%)
Sep 09, 2010 8.754 8.754 8.543 8.744 113,648 +0.08(+0.95%)
Sep 08, 2010 8.754 8.754 8.574 8.661 127,500 -0.07(-0.77%)
Sep 07, 2010 8.836 8.898 8.641 8.728 259,648 -0.10(-1.17%)
Sep 03, 2010 8.450 8.873 8.450 8.831 475,283 +0.46(+5.47%)
Sep 02, 2010 8.229 8.394 8.157 8.373 146,553 +0.11(+1.31%)
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.