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

Petmed Express Inc (NQ: PETS )

4.265 +0.005 (+0.12%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 9, 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 31, 2010 8.136 8.182 7.889 7.956 721,283 -0.21(-2.52%)
Aug 30, 2010 8.275 8.363 8.157 8.162 248,290 -0.12(-1.49%)
Aug 27, 2010 8.316 8.383 8.079 8.285 258,473 +0.05(+0.56%)
Aug 26, 2010 8.275 8.315 8.172 8.239 175,721 -0.01(-0.12%)
Aug 25, 2010 8.043 8.394 8.018 8.249 400,415 +0.16(+1.97%)
Aug 24, 2010 8.090 8.172 8.033 8.090 412,492 -0.07(-0.88%)
Aug 23, 2010 8.270 8.352 8.146 8.162 150,392 -0.07(-0.88%)
Aug 20, 2010 8.229 8.285 8.213 8.234 175,606 -0.03(-0.37%)
Aug 19, 2010 8.260 8.358 8.188 8.265 204,031 -0.03(-0.31%)
Aug 18, 2010 8.239 8.363 8.222 8.291 169,514 +0.05(+0.56%)
Aug 17, 2010 8.316 8.316 8.198 8.244 231,253 +0.00(+0.00%)
Aug 16, 2010 8.172 8.267 8.090 8.244 191,563 +0.03(+0.31%)
Aug 13, 2010 8.301 8.337 8.110 8.219 327,904 -0.09(-1.12%)
Aug 12, 2010 8.095 8.394 8.095 8.311 357,117 +0.17(+2.09%)
Aug 11, 2010 8.383 8.399 8.126 8.141 411,878 -0.35(-4.15%)
Aug 10, 2010 8.489 8.668 8.458 8.494 380,135 -0.07(-0.84%)
Aug 09, 2010 8.387 8.601 8.387 8.566 426,481 +0.17(+2.01%)
Aug 06, 2010 8.330 8.448 8.238 8.397 316,718 +0.04(+0.43%)
Aug 05, 2010 8.330 8.494 8.330 8.361 320,412 +0.02(+0.25%)
Aug 04, 2010 8.259 8.479 8.259 8.341 586,550 +0.11(+1.37%)
Aug 03, 2010 8.254 8.484 8.203 8.228 664,901 +0.04(+0.50%)
Aug 02, 2010 8.228 8.346 8.106 8.187 599,028 +0.04(+0.44%)
Jul 30, 2010 8.039 8.203 8.029 8.152 352,662 +0.07(+0.89%)
Jul 29, 2010 8.208 8.249 8.065 8.080 361,872 -0.07(-0.82%)
Jul 28, 2010 8.244 8.310 8.070 8.146 362,136 -0.08(-0.99%)
Jul 27, 2010 8.152 8.274 8.136 8.228 403,427 +0.13(+1.58%)
Jul 26, 2010 8.141 8.238 8.065 8.101 686,137 -0.12(-1.49%)
Jul 23, 2010 8.146 8.274 8.126 8.223 1,036,329 +0.07(+0.88%)
Jul 22, 2010 8.182 8.336 8.136 8.152 876,243 -0.01(-0.13%)
Jul 21, 2010 8.443 8.525 8.126 8.162 1,064,169 -0.29(-3.45%)
Jul 20, 2010 8.218 8.627 8.085 8.453 1,161,314 -0.06(-0.72%)
Jul 19, 2010 7.779 8.642 7.666 8.514 3,935,666 -0.49(-5.45%)
Jul 16, 2010 9.348 9.404 8.882 9.005 742,698 -0.41(-4.34%)
Jul 15, 2010 9.394 9.445 9.199 9.414 147,229 +0.04(+0.38%)
Jul 14, 2010 9.383 9.450 9.286 9.378 140,925 -0.02(-0.22%)
Jul 13, 2010 9.302 9.455 9.062 9.399 322,723 +0.21(+2.28%)
Jul 12, 2010 9.210 9.424 9.092 9.189 243,885 -0.08(-0.88%)
Jul 09, 2010 9.138 9.302 8.928 9.271 262,532 +0.16(+1.80%)
Jul 08, 2010 9.046 9.153 8.918 9.107 314,872 +0.14(+1.54%)
Jul 07, 2010 8.847 9.051 8.704 8.969 386,895 +0.12(+1.39%)
Jul 06, 2010 9.220 9.240 8.806 8.847 439,317 -0.27(-2.97%)
Jul 02, 2010 9.164 9.194 8.995 9.118 196,238 -0.04(-0.39%)
Jul 01, 2010 9.066 9.194 8.913 9.153 423,288 +0.06(+0.62%)
Jun 30, 2010 8.867 9.199 8.867 9.097 592,680 +0.24(+2.65%)
Jun 29, 2010 8.944 9.087 8.816 8.862 462,622 -0.20(-2.20%)
Jun 25, 2010 9.046 9.133 8.918 9.061 560,982 +0.06(+0.68%)
Jun 24, 2010 8.862 9.046 8.729 9.000 438,430 +0.08(+0.92%)
Jun 23, 2010 8.862 8.954 8.842 8.918 215,014 +0.03(+0.29%)
Jun 22, 2010 9.026 9.087 8.867 8.893 349,691 -0.09(-1.02%)
Jun 21, 2010 8.969 9.087 8.816 8.985 525,316 +0.06(+0.69%)
Jun 18, 2010 9.097 9.276 8.877 8.923 883,846 -0.18(-2.02%)
Jun 17, 2010 9.240 9.322 9.107 9.107 303,449 -0.13(-1.44%)
Jun 16, 2010 9.215 9.353 9.210 9.240 478,601 -0.01(-0.11%)
Jun 15, 2010 9.204 9.368 9.158 9.250 440,845 +0.06(+0.67%)
Jun 14, 2010 9.342 9.450 9.158 9.189 212,909 -0.08(-0.88%)
Jun 11, 2010 9.112 9.314 9.082 9.271 418,629 +0.12(+1.34%)
Jun 10, 2010 9.220 9.455 8.959 9.148 589,184 +0.03(+0.28%)
Jun 09, 2010 9.353 9.521 8.995 9.123 487,597 -0.20(-2.19%)
Jun 08, 2010 9.276 9.424 9.077 9.327 689,514 +0.07(+0.77%)
Jun 07, 2010 9.649 9.649 9.245 9.256 545,965 -0.46(-4.73%)
Jun 04, 2010 9.807 9.945 9.649 9.715 469,060 -0.25(-2.51%)
Jun 03, 2010 9.726 10.02 9.659 9.966 506,233 +0.20(+2.09%)
Jun 02, 2010 9.864 9.884 9.480 9.761 719,928 -0.13(-1.29%)
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.