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

Petmed Express Inc (NQ: PETS )

4.165 -0.055 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2013 10.17 10.29 9.826 9.826 0 -0.24(-2.43%)
Aug 29, 2013 9.614 10.23 9.595 10.07 979,346 +0.46(+4.75%)
Aug 28, 2013 9.704 9.800 9.556 9.614 0 -0.06(-0.60%)
Aug 27, 2013 9.903 10.06 9.672 9.672 498,811 -0.37(-3.65%)
Aug 26, 2013 9.788 10.08 9.788 10.04 532,698 +0.23(+2.29%)
Aug 23, 2013 9.897 10.12 9.717 9.813 0 -0.03(-0.33%)
Aug 22, 2013 9.839 10.03 9.813 9.845 301,946 +0.01(+0.07%)
Aug 21, 2013 9.936 10.10 9.781 9.839 0 -0.13(-1.29%)
Aug 20, 2013 9.781 10.10 9.762 9.968 401,426 +0.22(+2.24%)
Aug 19, 2013 9.897 10.02 9.730 9.749 600,478 -0.14(-1.37%)
Aug 16, 2013 10.05 10.17 9.865 9.884 0 -0.21(-2.04%)
Aug 15, 2013 10.23 10.30 10.06 10.09 216,228 -0.21(-2.06%)
Aug 14, 2013 10.46 10.48 10.26 10.30 340,007 -0.08(-0.80%)
Aug 13, 2013 10.32 10.43 10.27 10.39 295,181 +0.09(+0.88%)
Aug 12, 2013 10.30 10.45 10.26 10.30 487,153 -0.10(-0.93%)
Aug 09, 2013 10.37 10.57 10.28 10.39 429,766 +0.05(+0.50%)
Aug 08, 2013 10.49 10.65 10.26 10.34 255,321 -0.05(-0.50%)
Aug 07, 2013 10.48 10.55 10.36 10.39 315,002 -0.07(-0.67%)
Aug 06, 2013 10.60 10.65 10.37 10.46 332,116 -0.13(-1.20%)
Aug 05, 2013 10.69 10.91 10.46 10.59 742,634 -0.10(-0.89%)
Aug 02, 2013 10.79 10.82 10.60 10.69 312,001 -0.10(-0.89%)
Aug 01, 2013 10.76 10.88 10.69 10.78 419,218 +0.11(+1.07%)
Jul 31, 2013 10.59 10.82 10.42 10.67 0 +0.11(+1.09%)
Jul 30, 2013 10.39 10.55 10.39 10.55 0 +0.13(+1.28%)
Jul 29, 2013 10.70 10.70 10.39 10.42 0 -0.25(-2.33%)
Jul 26, 2013 10.72 10.81 10.58 10.67 0 -0.09(-0.83%)
Jul 25, 2013 10.91 10.91 10.48 10.76 0 -0.15(-1.34%)
Jul 24, 2013 10.86 10.92 10.79 10.90 0 +0.06(+0.53%)
Jul 23, 2013 10.93 11.03 10.69 10.84 0 -0.09(-0.81%)
Jul 22, 2013 11.06 11.07 10.54 10.93 5,219,655 +1.31(+13.63%)
Jul 19, 2013 9.087 9.692 9.062 9.622 0 +0.57(+6.33%)
Jul 18, 2013 8.992 9.125 8.921 9.049 0 +0.16(+1.79%)
Jul 17, 2013 8.584 8.944 8.501 8.890 395,881 +0.36(+4.26%)
Jul 16, 2013 8.851 9.035 8.514 8.527 0 -0.31(-3.53%)
Jul 15, 2013 9.042 9.125 8.724 8.839 0 -0.17(-1.84%)
Jul 12, 2013 9.170 9.240 8.998 9.004 0 -0.20(-2.15%)
Jul 11, 2013 9.074 9.259 9.062 9.202 0 +0.18(+2.05%)
Jul 10, 2013 8.578 9.036 8.508 9.017 0 +0.45(+5.20%)
Jul 09, 2013 8.501 8.576 8.463 8.571 0 +0.11(+1.28%)
Jul 08, 2013 8.425 8.495 8.317 8.463 271,143 +0.14(+1.68%)
Jul 05, 2013 8.291 8.329 8.138 8.323 0 +0.13(+1.55%)
Jul 03, 2013 8.125 8.240 8.100 8.196 0 +0.03(+0.39%)
Jul 02, 2013 8.196 8.278 8.075 8.164 0 -0.02(-0.23%)
Jul 01, 2013 8.100 8.196 8.030 8.183 0 +0.16(+1.98%)
Jun 28, 2013 8.068 8.119 7.985 8.024 503,966 -0.08(-1.02%)
Jun 27, 2013 8.049 8.132 8.000 8.106 0 +0.13(+1.60%)
Jun 26, 2013 8.024 8.030 7.922 7.979 0 +0.01(+0.16%)
Jun 25, 2013 8.036 8.043 7.954 7.966 0 -0.04(-0.44%)
Jun 24, 2013 8.106 8.151 7.992 8.001 0 -0.19(-2.29%)
Jun 21, 2013 8.234 8.234 8.075 8.189 342,411 -0.01(-0.08%)
Jun 20, 2013 8.457 8.457 8.151 8.196 0 -0.29(-3.45%)
Jun 19, 2013 8.552 8.629 8.463 8.488 0 -0.04(-0.45%)
Jun 18, 2013 8.476 8.597 8.406 8.527 0 +0.08(+0.90%)
Jun 17, 2013 8.208 8.457 8.157 8.450 0 +0.31(+3.83%)
Jun 14, 2013 8.215 8.227 8.087 8.138 0 -0.06(-0.78%)
Jun 13, 2013 8.278 8.310 8.119 8.202 334,677 -0.07(-0.85%)
Jun 12, 2013 8.387 8.476 8.246 8.272 307,477 -0.06(-0.69%)
Jun 11, 2013 8.444 8.466 8.323 8.329 299,801 -0.15(-1.73%)
Jun 10, 2013 8.482 8.508 8.348 8.476 0 +0.00(+0.00%)
Jun 07, 2013 8.711 8.813 8.450 8.476 0 -0.18(-2.13%)
Jun 06, 2013 8.514 8.667 8.304 8.660 538,973 +0.17(+1.95%)
Jun 05, 2013 8.756 8.756 8.457 8.495 0 -0.25(-2.84%)
Jun 04, 2013 8.654 8.864 8.609 8.743 0 +0.08(+0.88%)
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.