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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 8.221 8.524 8.095 8.322 1,078,475 +0.19(+2.36%)
Mar 30, 2009 8.165 8.256 7.979 8.130 788,413 -0.16(-1.95%)
Mar 26, 2009 8.085 8.499 8.085 8.292 1,136,450 +0.15(+1.86%)
Mar 25, 2009 8.367 8.595 7.943 8.140 1,024,025 -0.21(-2.48%)
Mar 24, 2009 8.655 8.655 8.332 8.347 668,506 -0.33(-3.84%)
Mar 23, 2009 8.307 8.691 8.191 8.681 868,012 +0.53(+6.44%)
Mar 20, 2009 8.317 8.458 8.044 8.155 556,482 -0.10(-1.16%)
Mar 19, 2009 8.130 8.322 7.953 8.251 573,671 +0.12(+1.49%)
Mar 18, 2009 7.797 8.216 7.650 8.130 890,388 +0.29(+3.67%)
Mar 17, 2009 7.731 7.874 7.650 7.842 510,735 +0.09(+1.11%)
Mar 16, 2009 7.741 7.832 7.585 7.756 634,754 +0.04(+0.52%)
Mar 13, 2009 7.767 7.797 7.509 7.716 819,430 -0.06(-0.78%)
Mar 12, 2009 7.060 7.817 7.060 7.777 1,262,002 +0.70(+9.92%)
Mar 11, 2009 6.913 7.076 6.837 7.075 585,919 +0.21(+3.09%)
Mar 10, 2009 6.888 7.065 6.696 6.863 503,103 +0.09(+1.27%)
Mar 09, 2009 6.837 6.933 6.666 6.777 471,763 -0.12(-1.76%)
Mar 06, 2009 6.711 6.908 6.640 6.898 901,681 +0.20(+3.02%)
Mar 05, 2009 6.933 7.014 6.681 6.696 982,740 -0.32(-4.60%)
Mar 04, 2009 6.913 7.065 6.868 7.019 806,021 +0.18(+2.58%)
Mar 02, 2009 6.908 6.959 6.767 6.842 775,521 -0.12(-1.67%)
Feb 27, 2009 6.691 7.044 6.635 6.959 520,454 +0.18(+2.68%)
Feb 26, 2009 6.898 6.964 6.772 6.777 706,702 -0.13(-1.83%)
Feb 25, 2009 6.969 7.034 6.807 6.903 712,390 -0.12(-1.65%)
Feb 24, 2009 6.863 7.060 6.848 7.019 760,538 +0.15(+2.21%)
Feb 23, 2009 6.999 7.009 6.817 6.868 616,215 -0.13(-1.88%)
Feb 20, 2009 6.817 7.130 6.817 6.999 716,744 -0.03(-0.36%)
Feb 19, 2009 7.049 7.115 6.989 7.024 502,646 +0.01(+0.14%)
Feb 18, 2009 7.019 7.115 6.913 7.014 707,611 +0.04(+0.51%)
Feb 17, 2009 6.903 7.145 6.666 6.979 1,050,517 -0.06(-0.86%)
Feb 13, 2009 7.388 7.539 6.999 7.039 1,691,574 -0.37(-4.98%)
Feb 12, 2009 7.277 7.428 7.267 7.408 503,129 +0.08(+1.10%)
Feb 11, 2009 7.459 7.494 7.272 7.327 712,124 -0.14(-1.89%)
Feb 10, 2009 7.524 7.701 7.388 7.469 727,634 -0.11(-1.47%)
Feb 09, 2009 7.615 7.676 7.489 7.580 477,161 -0.04(-0.46%)
Feb 06, 2009 7.393 7.797 7.277 7.615 926,062 +0.22(+3.01%)
Feb 05, 2009 7.413 7.428 7.221 7.393 813,766 -0.04(-0.54%)
Feb 04, 2009 7.499 7.585 7.388 7.433 558,440 -0.07(-0.88%)
Feb 03, 2009 7.378 7.590 7.337 7.499 1,144,829 +0.20(+2.77%)
Feb 02, 2009 7.302 7.418 7.262 7.297 976,310 +0.01(+0.07%)
Jan 30, 2009 7.539 7.625 7.246 7.292 856,576 -0.18(-2.43%)
Jan 29, 2009 7.514 7.605 7.337 7.474 1,138,165 -0.08(-1.00%)
Jan 28, 2009 7.534 7.676 7.423 7.549 975,328 +0.09(+1.22%)
Jan 27, 2009 7.751 7.777 7.423 7.459 1,007,260 -0.32(-4.09%)
Jan 26, 2009 7.595 7.933 7.595 7.777 850,536 +0.18(+2.39%)
Jan 23, 2009 7.645 7.711 7.474 7.595 1,361,757 -0.23(-2.97%)
Jan 22, 2009 8.049 8.049 7.625 7.827 878,284 -0.26(-3.19%)
Jan 21, 2009 7.852 8.216 7.711 8.085 1,451,480 +0.28(+3.56%)
Jan 20, 2009 8.524 8.585 7.575 7.807 2,482,286 -0.65(-7.65%)
Jan 16, 2009 8.332 8.504 8.176 8.453 1,175,396 +0.16(+1.89%)
Jan 15, 2009 8.044 8.423 7.767 8.297 1,907,185 +0.30(+3.79%)
Jan 14, 2009 8.059 8.171 7.812 7.994 1,710,569 -0.05(-0.57%)
Jan 13, 2009 8.418 8.504 8.034 8.039 1,476,756 -0.44(-5.24%)
Jan 12, 2009 9.100 9.115 8.474 8.484 1,249,875 -0.60(-6.56%)
Jan 09, 2009 9.115 9.201 8.837 9.079 948,224 -0.04(-0.39%)
Jan 08, 2009 8.968 9.206 8.857 9.115 1,061,350 +0.09(+1.01%)
Jan 07, 2009 9.216 9.216 8.918 9.024 879,827 -0.21(-2.30%)
Jan 06, 2009 8.989 9.433 8.883 9.236 1,613,036 +0.29(+3.28%)
Jan 05, 2009 8.812 9.004 8.696 8.943 1,047,040 +0.13(+1.43%)
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.