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

Petmed Express Inc (NQ: PETS )

4.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2014 9.085 9.085 8.955 9.051 233,218 +0.08(+0.84%)
Oct 30, 2014 8.708 8.982 8.708 8.975 284,353 +0.23(+2.66%)
Oct 29, 2014 8.918 8.992 8.709 8.742 224,824 -0.11(-1.30%)
Oct 28, 2014 8.810 8.857 8.709 8.857 265,988 +0.11(+1.24%)
Oct 27, 2014 8.702 8.783 8.790 8.749 181,168 -0.04(-0.46%)
Oct 24, 2014 8.675 8.810 8.560 8.790 417,637 +0.16(+1.88%)
Oct 23, 2014 8.533 8.650 8.465 8.627 250,168 +0.14(+1.59%)
Oct 22, 2014 8.553 8.634 8.485 8.492 285,864 -0.05(-0.55%)
Oct 21, 2014 8.594 8.594 8.394 8.540 494,289 +0.01(+0.08%)
Oct 20, 2014 8.350 8.979 8.161 8.533 902,581 -0.33(-3.74%)
Oct 17, 2014 9.128 9.162 8.817 8.864 726,775 -0.15(-1.65%)
Oct 16, 2014 8.871 9.134 8.763 9.013 404,404 +0.07(+0.83%)
Oct 15, 2014 8.682 9.114 8.519 8.938 622,621 +0.12(+1.38%)
Oct 14, 2014 8.972 9.043 8.729 8.817 384,716 -0.07(-0.84%)
Oct 13, 2014 8.790 8.966 8.749 8.891 514,655 +0.09(+1.00%)
Oct 10, 2014 8.844 8.966 8.695 8.803 554,066 -0.06(-0.69%)
Oct 09, 2014 9.074 9.091 8.857 8.864 250,031 -0.22(-2.38%)
Oct 08, 2014 8.925 9.107 8.884 9.080 504,772 +0.16(+1.74%)
Oct 07, 2014 9.060 9.074 8.925 8.925 259,227 -0.17(-1.86%)
Oct 06, 2014 9.168 9.195 9.033 9.094 309,708 -0.03(-0.37%)
Oct 03, 2014 9.236 9.263 9.128 9.128 263,858 -0.01(-0.15%)
Oct 02, 2014 9.114 9.229 9.107 9.141 229,617 +0.00(+0.00%)
Oct 01, 2014 9.168 9.283 9.080 9.141 342,941 -0.05(-0.59%)
Sep 30, 2014 9.385 9.439 9.195 9.195 295,213 -0.17(-1.81%)
Sep 29, 2014 9.209 9.479 9.206 9.364 208,363 +0.03(+0.36%)
Sep 26, 2014 9.277 9.364 9.175 9.331 192,697 +0.12(+1.32%)
Sep 25, 2014 9.405 9.405 9.175 9.209 239,402 -0.19(-2.01%)
Sep 24, 2014 9.297 9.425 9.283 9.398 231,442 +0.14(+1.53%)
Sep 23, 2014 9.432 9.500 9.206 9.256 277,102 -0.18(-1.93%)
Sep 22, 2014 9.493 9.615 9.385 9.439 254,858 -0.08(-0.85%)
Sep 19, 2014 9.527 9.615 9.496 9.520 234,196 +0.01(+0.07%)
Sep 18, 2014 9.500 9.540 9.439 9.513 112,472 +0.05(+0.57%)
Sep 17, 2014 9.493 9.567 9.419 9.459 182,420 -0.03(-0.36%)
Sep 16, 2014 9.466 9.539 9.466 9.493 176,409 +0.01(+0.07%)
Sep 15, 2014 9.466 9.540 9.466 9.486 126,958 -0.02(-0.21%)
Sep 12, 2014 9.500 9.561 9.385 9.506 140,200 -0.03(-0.35%)
Sep 11, 2014 9.506 9.608 9.473 9.540 153,512 +0.01(+0.14%)
Sep 10, 2014 9.554 9.635 9.385 9.527 215,057 -0.05(-0.49%)
Sep 09, 2014 9.648 9.709 9.554 9.574 161,685 -0.06(-0.63%)
Sep 08, 2014 9.831 9.844 9.615 9.635 131,255 -0.20(-1.99%)
Sep 05, 2014 9.709 9.831 9.581 9.831 233,448 +0.15(+1.54%)
Sep 04, 2014 9.669 9.838 9.655 9.682 263,377 +0.03(+0.35%)
Sep 03, 2014 9.500 9.736 9.466 9.648 237,447 +0.16(+1.64%)
Sep 02, 2014 9.588 9.588 9.473 9.493 172,396 -0.03(-0.28%)
Aug 29, 2014 9.608 9.520 9.520 9.520 123,496 -0.07(-0.78%)
Aug 28, 2014 9.581 9.628 9.513 9.594 105,201 -0.02(-0.21%)
Aug 27, 2014 9.702 9.750 9.615 9.615 82,145 -0.10(-1.04%)
Aug 26, 2014 9.669 9.736 9.581 9.716 161,475 +0.09(+0.98%)
Aug 25, 2014 9.730 9.750 9.574 9.621 112,875 -0.07(-0.70%)
Aug 22, 2014 9.635 9.730 9.615 9.689 114,706 +0.05(+0.56%)
Aug 21, 2014 9.635 9.682 9.598 9.635 111,096 +0.01(+0.07%)
Aug 20, 2014 9.540 9.682 9.540 9.628 162,332 +0.06(+0.64%)
Aug 19, 2014 9.702 9.727 9.540 9.567 153,527 -0.09(-0.98%)
Aug 18, 2014 9.567 9.669 9.540 9.662 297,705 +0.19(+2.00%)
Aug 15, 2014 9.554 9.627 9.378 9.473 182,603 -0.03(-0.28%)
Aug 14, 2014 9.378 9.514 9.351 9.500 121,485 +0.09(+1.01%)
Aug 13, 2014 9.344 9.405 9.277 9.405 298,994 +0.01(+0.14%)
Aug 12, 2014 9.466 9.628 9.304 9.391 258,485 -0.11(-1.14%)
Aug 11, 2014 9.574 9.615 9.479 9.500 228,155 -0.05(-0.57%)
Aug 08, 2014 9.412 9.533 9.317 9.554 178,880 +0.14(+1.51%)
Aug 07, 2014 9.506 9.546 9.331 9.412 168,177 -0.05(-0.50%)
Aug 06, 2014 9.439 9.564 9.391 9.459 272,300 -0.01(-0.07%)
Aug 05, 2014 9.283 9.524 9.263 9.466 342,640 +0.13(+1.38%)
Aug 04, 2014 9.270 9.364 9.270 9.337 262,700 +0.07(+0.80%)
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.