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 (%)
Mar 30, 2012 6.809 7.018 6.771 6.782 734,478 +0.03(+0.41%)
Mar 29, 2012 6.568 6.771 6.557 6.755 311,189 +0.15(+2.32%)
Mar 28, 2012 6.585 6.645 6.519 6.601 259,383 +0.04(+0.58%)
Mar 27, 2012 6.535 6.656 6.470 6.563 548,920 +0.05(+0.84%)
Mar 26, 2012 6.481 6.557 6.448 6.508 289,014 +0.04(+0.59%)
Mar 23, 2012 6.552 6.651 6.399 6.470 464,156 -0.05(-0.84%)
Mar 22, 2012 6.377 6.535 6.333 6.525 331,997 +0.12(+1.88%)
Mar 21, 2012 6.459 6.530 6.333 6.404 242,996 -0.04(-0.68%)
Mar 20, 2012 6.470 6.546 6.355 6.448 251,476 -0.04(-0.68%)
Mar 19, 2012 6.426 6.530 6.382 6.492 202,222 +0.07(+1.11%)
Mar 16, 2012 6.557 6.557 6.382 6.420 469,482 -0.13(-1.92%)
Mar 15, 2012 6.475 6.557 6.338 6.546 202,133 +0.09(+1.44%)
Mar 14, 2012 6.552 6.574 6.399 6.453 163,729 -0.10(-1.51%)
Mar 13, 2012 6.393 6.557 6.322 6.552 332,382 +0.22(+3.46%)
Mar 12, 2012 6.552 6.585 6.300 6.333 546,254 -0.21(-3.26%)
Mar 09, 2012 6.453 6.744 6.399 6.546 838,739 +0.09(+1.36%)
Mar 08, 2012 6.459 6.481 6.338 6.459 258,261 +0.03(+0.51%)
Mar 07, 2012 6.388 6.426 6.278 6.426 171,246 +0.07(+1.12%)
Mar 06, 2012 6.371 6.437 6.294 6.355 252,764 -0.10(-1.53%)
Mar 05, 2012 6.355 6.470 6.251 6.453 368,982 +0.07(+1.03%)
Mar 02, 2012 6.508 6.601 6.349 6.388 656,174 -0.18(-2.75%)
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.