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

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 5.557 5.557 5.274 5.413 595,242 -0.11(-1.94%)
Aug 30, 2011 5.728 5.728 5.455 5.519 590,765 +0.01(+0.19%)
Aug 29, 2011 5.402 5.565 5.381 5.509 482,880 +0.17(+3.10%)
Aug 26, 2011 5.295 5.375 5.199 5.343 228,776 +0.04(+0.70%)
Aug 25, 2011 5.498 5.551 5.306 5.306 227,305 -0.17(-3.12%)
Aug 24, 2011 5.381 5.487 5.316 5.477 317,896 +0.11(+1.99%)
Aug 23, 2011 5.407 5.407 5.327 5.370 302,271 -0.03(-0.59%)
Aug 22, 2011 5.391 5.423 5.247 5.402 491,031 +0.12(+2.33%)
Aug 19, 2011 5.274 5.364 5.231 5.279 494,377 -0.04(-0.80%)
Aug 18, 2011 5.284 5.423 5.119 5.322 988,950 -0.07(-1.29%)
Aug 17, 2011 5.300 5.413 5.263 5.391 301,428 +0.11(+2.13%)
Aug 16, 2011 5.322 5.354 5.183 5.279 311,554 -0.08(-1.50%)
Aug 15, 2011 5.391 5.391 5.300 5.359 266,769 -0.02(-0.40%)
Aug 12, 2011 5.461 5.487 5.316 5.381 240,511 -0.04(-0.69%)
Aug 11, 2011 5.097 5.509 5.081 5.418 803,981 +0.36(+7.19%)
Aug 10, 2011 5.391 5.397 5.033 5.055 748,800 -0.42(-7.66%)
Aug 09, 2011 5.379 5.601 5.126 5.474 961,268 +0.35(+6.91%)
Aug 08, 2011 5.400 5.432 5.115 5.120 890,760 -0.35(-6.37%)
Aug 05, 2011 5.654 5.743 5.411 5.469 571,665 -0.15(-2.72%)
Aug 04, 2011 5.648 5.812 5.606 5.622 655,494 -0.08(-1.48%)
Aug 03, 2011 5.743 5.749 5.601 5.706 430,430 -0.03(-0.46%)
Aug 02, 2011 5.706 5.923 5.682 5.733 461,676 +0.02(+0.37%)
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.