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 (%)
Oct 30, 2009 7.822 7.958 7.807 7.923 1,225,709 +0.08(+1.03%)
Oct 29, 2009 7.862 7.986 7.741 7.842 1,212,016 -0.03(-0.32%)
Oct 28, 2009 7.979 8.019 7.857 7.868 1,189,326 -0.14(-1.77%)
Oct 27, 2009 8.140 8.183 8.004 8.009 937,899 -0.07(-0.81%)
Oct 26, 2009 8.327 8.327 8.054 8.075 1,193,811 -0.08(-0.93%)
Oct 23, 2009 8.234 8.317 8.115 8.150 1,190,215 -0.14(-1.65%)
Oct 22, 2009 8.256 8.322 8.054 8.287 1,240,922 +0.10(+1.23%)
Oct 21, 2009 8.443 8.453 8.115 8.186 1,995,969 -0.23(-2.76%)
Oct 20, 2009 8.559 9.039 8.373 8.418 2,863,257 -0.58(-6.40%)
Oct 19, 2009 8.782 9.090 8.529 8.994 7,224,980 -0.93(-9.41%)
Oct 16, 2009 9.716 10.24 9.670 9.928 2,195,196 +0.21(+2.13%)
Oct 15, 2009 9.675 9.903 9.650 9.721 756,978 +0.03(+0.26%)
Oct 14, 2009 9.792 9.862 9.650 9.696 875,755 -0.03(-0.31%)
Oct 13, 2009 9.822 9.903 9.685 9.726 512,454 -0.07(-0.67%)
Oct 12, 2009 9.893 9.948 9.706 9.792 354,532 -0.01(-0.10%)
Oct 09, 2009 9.670 9.817 9.595 9.802 1,087,654 +0.11(+1.09%)
Oct 08, 2009 10.02 10.07 9.650 9.696 910,765 -0.27(-2.74%)
Oct 07, 2009 9.867 10.07 9.827 9.968 1,588,910 +0.15(+1.54%)
Oct 06, 2009 9.620 9.908 9.433 9.817 1,236,318 +0.21(+2.15%)
Oct 05, 2009 9.625 9.696 9.544 9.610 643,858 +0.03(+0.32%)
Oct 02, 2009 9.519 9.630 9.347 9.579 478,195 -0.02(-0.21%)
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.