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

Petmed Express Inc (NQ: PETS )

4.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2010 9.446 9.524 9.186 9.238 234,849 -0.23(-2.41%)
Dec 30, 2010 9.477 9.596 9.399 9.466 149,850 -0.04(-0.44%)
Dec 29, 2010 9.338 9.622 9.338 9.508 165,999 -0.08(-0.81%)
Dec 28, 2010 9.648 9.700 9.549 9.586 324,365 -0.06(-0.59%)
Dec 27, 2010 9.518 9.669 9.482 9.643 116,841 +0.08(+0.87%)
Dec 23, 2010 9.695 9.695 9.478 9.560 105,478 -0.12(-1.29%)
Dec 22, 2010 9.726 9.747 9.643 9.684 169,728 -0.04(-0.43%)
Dec 21, 2010 9.747 9.788 9.684 9.726 228,609 -0.03(-0.27%)
Dec 20, 2010 9.596 9.783 9.544 9.752 358,517 +0.18(+1.90%)
Dec 17, 2010 9.466 9.570 9.441 9.570 683,259 +0.08(+0.82%)
Dec 16, 2010 9.461 9.513 9.430 9.492 404,645 +0.04(+0.38%)
Dec 15, 2010 9.368 9.508 9.368 9.456 334,839 +0.05(+0.55%)
Dec 14, 2010 9.415 9.441 9.352 9.404 517,818 +0.03(+0.33%)
Dec 13, 2010 9.466 9.466 9.290 9.373 271,000 -0.08(-0.82%)
Dec 10, 2010 9.482 9.549 9.383 9.451 376,277 +0.07(+0.77%)
Dec 09, 2010 9.368 9.409 9.259 9.378 180,175 +0.03(+0.33%)
Dec 08, 2010 9.177 9.430 9.177 9.347 388,432 -0.04(-0.44%)
Dec 07, 2010 9.425 9.466 9.337 9.389 330,182 +0.05(+0.50%)
Dec 06, 2010 9.275 9.394 9.269 9.342 429,620 +0.02(+0.17%)
Dec 03, 2010 9.176 9.337 9.129 9.326 418,628 +0.09(+1.01%)
Dec 02, 2010 9.207 9.269 9.134 9.233 355,743 +0.01(+0.11%)
Dec 01, 2010 9.285 9.326 9.192 9.223 633,231 +0.03(+0.28%)
Nov 30, 2010 9.103 9.254 9.103 9.197 455,033 +0.01(+0.06%)
Nov 29, 2010 9.026 9.254 9.005 9.192 395,970 +0.19(+2.07%)
Nov 26, 2010 8.989 9.057 8.922 9.005 69,803 -0.06(-0.63%)
Nov 24, 2010 9.077 9.062 9.062 9.062 453,796 +0.03(+0.34%)
Nov 23, 2010 8.963 9.052 8.927 9.031 282,739 +0.04(+0.40%)
Nov 22, 2010 8.823 9.034 8.777 8.994 254,669 +0.12(+1.34%)
Nov 19, 2010 8.709 8.896 8.662 8.875 164,881 +0.13(+1.48%)
Nov 18, 2010 9.114 9.114 8.662 8.745 516,677 -0.29(-3.16%)
Nov 17, 2010 9.129 9.129 8.948 9.031 367,451 -0.08(-0.91%)
Nov 16, 2010 8.865 9.129 8.818 9.114 401,063 +0.19(+2.09%)
Nov 15, 2010 8.891 9.062 8.891 8.927 249,603 +0.04(+0.41%)
Nov 12, 2010 8.922 9.098 8.813 8.891 504,976 -0.12(-1.38%)
Nov 11, 2010 9.077 9.155 8.948 9.015 301,160 -0.09(-1.03%)
Nov 10, 2010 8.891 9.129 8.803 9.109 342,635 +0.27(+3.11%)
Nov 09, 2010 8.911 8.994 8.818 8.834 211,915 -0.03(-0.38%)
Nov 08, 2010 8.667 8.878 8.625 8.867 265,163 +0.19(+2.14%)
Nov 05, 2010 8.543 8.806 8.538 8.682 315,872 +0.11(+1.26%)
Nov 04, 2010 8.476 8.630 8.383 8.574 374,200 +0.25(+3.03%)
Nov 03, 2010 8.316 8.486 8.162 8.322 315,813 +0.03(+0.37%)
Nov 02, 2010 8.182 8.383 8.182 8.291 354,773 +0.20(+2.42%)
Nov 01, 2010 8.069 8.131 7.930 8.095 284,831 +0.14(+1.75%)
Oct 29, 2010 7.894 8.023 7.868 7.956 244,594 +0.01(+0.13%)
Oct 28, 2010 7.956 7.992 7.889 7.946 192,565 +0.06(+0.72%)
Oct 27, 2010 7.776 7.915 7.776 7.889 307,799 -0.02(-0.20%)
Oct 25, 2010 7.997 8.038 7.904 7.904 232,783 -0.03(-0.39%)
Oct 22, 2010 7.982 8.028 7.822 7.935 320,938 +0.00(+0.00%)
Oct 21, 2010 7.982 8.193 7.801 7.935 460,897 -0.02(-0.19%)
Oct 20, 2010 7.956 8.074 7.899 7.951 423,190 -0.01(-0.06%)
Oct 19, 2010 8.018 8.131 7.843 7.956 1,083,931 -0.13(-1.59%)
Oct 18, 2010 7.724 8.177 7.559 8.085 2,424,046 -0.13(-1.63%)
Oct 15, 2010 8.543 8.615 8.182 8.219 721,918 -0.23(-2.74%)
Oct 14, 2010 8.543 8.594 8.373 8.450 366,405 -0.08(-0.97%)
Oct 13, 2010 8.471 8.579 8.363 8.533 406,646 +0.10(+1.16%)
Oct 12, 2010 8.255 8.471 8.239 8.435 243,990 +0.18(+2.12%)
Oct 11, 2010 8.285 8.414 7.987 8.260 488,591 -0.04(-0.43%)
Oct 08, 2010 8.713 8.806 8.280 8.296 1,057,527 -0.46(-5.24%)
Oct 07, 2010 9.084 9.084 8.697 8.754 417,572 -0.27(-3.02%)
Oct 06, 2010 9.223 9.243 8.986 9.027 143,343 -0.22(-2.34%)
Oct 05, 2010 9.037 9.377 8.898 9.243 344,828 +0.30(+3.34%)
Oct 04, 2010 9.151 9.166 8.733 8.945 331,341 -0.21(-2.25%)
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.