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

Petmed Express Inc (NQ: PETS )

4.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2011 5.549 5.549 5.266 5.405 596,088 -0.11(-1.94%)
Aug 30, 2011 5.720 5.720 5.448 5.512 591,605 +0.01(+0.19%)
Aug 29, 2011 5.394 5.557 5.373 5.501 483,567 +0.17(+3.10%)
Aug 26, 2011 5.288 5.368 5.191 5.336 229,101 +0.04(+0.70%)
Aug 25, 2011 5.490 5.544 5.298 5.298 227,628 -0.17(-3.12%)
Aug 24, 2011 5.373 5.480 5.309 5.469 318,348 +0.11(+1.99%)
Aug 23, 2011 5.400 5.400 5.320 5.362 302,700 -0.03(-0.59%)
Aug 22, 2011 5.384 5.416 5.239 5.394 491,729 +0.12(+2.33%)
Aug 19, 2011 5.266 5.357 5.223 5.272 495,080 -0.04(-0.80%)
Aug 18, 2011 5.277 5.416 5.111 5.314 990,356 -0.07(-1.29%)
Aug 17, 2011 5.293 5.405 5.255 5.384 301,857 +0.11(+2.13%)
Aug 16, 2011 5.314 5.346 5.175 5.272 311,997 -0.08(-1.50%)
Aug 15, 2011 5.384 5.384 5.293 5.352 267,148 -0.02(-0.40%)
Aug 12, 2011 5.453 5.480 5.309 5.373 240,853 -0.04(-0.69%)
Aug 11, 2011 5.090 5.501 5.074 5.410 805,125 +0.36(+7.19%)
Aug 10, 2011 5.384 5.389 5.026 5.047 749,865 -0.42(-7.66%)
Aug 09, 2011 5.371 5.593 5.118 5.466 962,635 +0.35(+6.91%)
Aug 08, 2011 5.392 5.424 5.108 5.113 892,027 -0.35(-6.37%)
Aug 05, 2011 5.645 5.735 5.403 5.461 572,478 -0.15(-2.72%)
Aug 04, 2011 5.640 5.804 5.598 5.614 656,427 -0.08(-1.48%)
Aug 03, 2011 5.735 5.740 5.593 5.698 431,042 -0.03(-0.46%)
Aug 02, 2011 5.698 5.914 5.674 5.725 462,333 +0.02(+0.37%)
Aug 01, 2011 5.925 6.030 5.667 5.703 694,636 -0.08(-1.37%)
Jul 29, 2011 5.872 5.898 5.667 5.783 325,402 -0.13(-2.14%)
Jul 28, 2011 6.020 6.057 5.898 5.909 349,054 -0.10(-1.67%)
Jul 27, 2011 5.962 6.051 5.888 6.009 514,740 +0.05(+0.88%)
Jul 26, 2011 5.946 6.051 5.883 5.956 250,699 +0.00(+0.00%)
Jul 25, 2011 5.888 6.041 5.804 5.956 335,700 +0.01(+0.18%)
Jul 22, 2011 5.909 5.988 5.893 5.946 213,889 +0.04(+0.71%)
Jul 21, 2011 5.925 6.030 5.898 5.904 537,420 +0.02(+0.36%)
Jul 20, 2011 5.751 5.972 5.746 5.883 700,765 +0.14(+2.39%)
Jul 19, 2011 5.698 5.851 5.656 5.746 1,185,063 +0.07(+1.30%)
Jul 18, 2011 5.877 6.009 5.630 5.672 1,895,442 -0.43(-7.08%)
Jul 15, 2011 6.141 6.157 6.099 6.104 716,092 -0.06(-0.94%)
Jul 14, 2011 6.204 6.289 6.141 6.162 464,408 -0.05(-0.76%)
Jul 13, 2011 6.368 6.387 6.194 6.210 427,068 -0.12(-1.91%)
Jul 12, 2011 6.199 6.405 6.188 6.331 953,151 +0.12(+1.87%)
Jul 11, 2011 6.183 6.331 6.120 6.215 790,308 -0.26(-3.99%)
Jul 08, 2011 6.262 6.584 6.241 6.473 498,486 +0.17(+2.76%)
Jul 07, 2011 6.094 6.405 6.056 6.299 854,142 +0.19(+3.11%)
Jul 06, 2011 6.215 6.231 6.109 6.109 487,513 -0.13(-2.03%)
Jul 05, 2011 6.194 6.336 6.167 6.236 553,541 +0.07(+1.11%)
Jul 01, 2011 6.267 6.315 6.152 6.167 523,438 -0.08(-1.27%)
Jun 30, 2011 6.188 6.347 6.188 6.246 664,563 +0.03(+0.51%)
Jun 29, 2011 6.315 6.347 6.199 6.215 397,682 -0.11(-1.75%)
Jun 28, 2011 6.246 6.325 6.220 6.325 375,144 +0.12(+1.87%)
Jun 27, 2011 6.294 6.294 6.194 6.210 304,495 -0.05(-0.84%)
Jun 24, 2011 6.331 6.410 6.210 6.262 1,046,420 -0.06(-0.92%)
Jun 23, 2011 6.262 6.347 6.162 6.320 277,163 +0.02(+0.33%)
Jun 22, 2011 6.294 6.341 6.262 6.299 239,713 -0.02(-0.33%)
Jun 21, 2011 6.325 6.339 6.204 6.320 425,432 +0.01(+0.08%)
Jun 20, 2011 6.325 6.347 6.252 6.315 280,635 +0.05(+0.76%)
Jun 17, 2011 6.283 6.378 6.225 6.267 558,347 +0.00(+0.00%)
Jun 16, 2011 6.278 6.378 6.220 6.267 331,065 -0.01(-0.17%)
Jun 15, 2011 6.347 6.478 6.157 6.278 504,016 -0.09(-1.49%)
Jun 14, 2011 6.120 6.515 6.120 6.373 1,653,405 +0.30(+4.86%)
Jun 13, 2011 6.267 6.278 6.051 6.078 761,106 -0.14(-2.29%)
Jun 10, 2011 6.257 6.331 6.215 6.220 495,930 -0.06(-1.01%)
Jun 09, 2011 6.331 6.357 6.252 6.283 481,666 -0.03(-0.42%)
Jun 08, 2011 6.441 6.457 6.304 6.310 524,578 -0.15(-2.37%)
Jun 07, 2011 6.325 6.578 6.321 6.463 885,169 +0.16(+2.51%)
Jun 06, 2011 6.341 6.352 6.236 6.304 848,608 +0.06(+0.93%)
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.