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, 2014 8.665 8.948 8.626 8.830 451,614 +0.20(+2.37%)
Mar 28, 2014 8.501 8.672 8.463 8.626 250,509 +0.12(+1.39%)
Mar 27, 2014 8.665 8.751 8.481 8.507 331,702 -0.14(-1.67%)
Mar 26, 2014 8.744 8.783 8.616 8.652 362,866 -0.01(-0.15%)
Mar 25, 2014 8.738 8.830 8.626 8.665 293,472 -0.01(-0.08%)
Mar 24, 2014 8.751 8.856 8.599 8.672 399,367 -0.10(-1.13%)
Mar 21, 2014 8.863 8.922 8.724 8.771 483,722 -0.02(-0.22%)
Mar 20, 2014 8.665 8.864 8.659 8.790 311,433 +0.11(+1.29%)
Mar 19, 2014 8.580 8.711 8.514 8.678 352,080 +0.06(+0.69%)
Mar 18, 2014 8.764 8.764 8.415 8.619 467,832 -0.11(-1.21%)
Mar 17, 2014 8.698 8.784 8.659 8.724 394,728 +0.10(+1.14%)
Mar 14, 2014 8.757 8.869 8.606 8.626 300,873 -0.13(-1.50%)
Mar 13, 2014 8.975 9.034 8.705 8.757 464,485 -0.24(-2.64%)
Mar 12, 2014 9.014 9.034 8.955 8.994 280,739 -0.04(-0.44%)
Mar 11, 2014 9.297 9.330 9.008 9.034 331,346 -0.22(-2.35%)
Mar 10, 2014 9.350 9.357 9.159 9.251 217,606 -0.13(-1.40%)
Mar 07, 2014 9.475 9.515 9.284 9.383 217,274 -0.07(-0.70%)
Mar 06, 2014 9.501 9.508 9.357 9.449 331,926 +0.00(+0.00%)
Mar 05, 2014 9.416 9.515 9.271 9.449 536,999 +0.06(+0.67%)
Mar 04, 2014 9.218 9.554 9.185 9.386 600,796 +0.24(+2.59%)
Mar 03, 2014 9.014 9.191 8.968 9.149 374,980 +0.06(+0.69%)
Feb 28, 2014 8.988 9.231 8.929 9.087 380,702 +0.13(+1.47%)
Feb 27, 2014 8.850 9.027 8.817 8.955 346,687 +0.09(+1.04%)
Feb 26, 2014 8.771 8.889 8.738 8.863 327,197 +0.13(+1.51%)
Feb 25, 2014 8.692 8.751 8.530 8.731 519,200 +0.06(+0.68%)
Feb 24, 2014 8.889 8.896 8.659 8.672 378,935 -0.15(-1.72%)
Feb 21, 2014 8.751 8.856 8.685 8.823 267,145 +0.12(+1.36%)
Feb 20, 2014 8.692 8.790 8.652 8.705 199,763 +0.05(+0.61%)
Feb 19, 2014 8.843 8.922 8.645 8.652 324,175 -0.21(-2.38%)
Feb 18, 2014 8.942 9.008 8.856 8.863 255,763 -0.09(-0.96%)
Feb 14, 2014 8.909 8.948 8.948 8.948 542,182 +0.01(+0.07%)
Feb 13, 2014 8.771 8.972 8.731 8.942 412,593 +0.14(+1.57%)
Feb 12, 2014 8.882 8.889 8.757 8.803 517,029 -0.03(-0.30%)
Feb 11, 2014 8.514 8.909 8.501 8.830 790,967 +0.34(+4.03%)
Feb 10, 2014 8.672 8.682 8.435 8.487 540,793 -0.16(-1.83%)
Feb 07, 2014 8.515 8.658 8.457 8.645 466,436 +0.15(+1.76%)
Feb 06, 2014 8.210 8.502 8.197 8.496 547,964 +0.29(+3.57%)
Feb 05, 2014 8.255 8.281 7.956 8.203 1,112,458 -0.08(-0.94%)
Feb 04, 2014 8.301 8.431 8.242 8.281 689,844 +0.00(+0.00%)
Feb 03, 2014 8.587 8.587 8.262 8.281 791,416 -0.32(-3.70%)
Jan 31, 2014 8.314 8.600 8.314 8.600 759,650 +0.20(+2.32%)
Jan 30, 2014 8.496 8.586 8.359 8.405 499,963 -0.05(-0.54%)
Jan 29, 2014 8.515 8.704 8.437 8.450 388,027 -0.13(-1.52%)
Jan 28, 2014 8.463 8.613 8.463 8.580 439,492 +0.13(+1.54%)
Jan 27, 2014 8.548 8.580 8.450 8.450 545,904 -0.03(-0.38%)
Jan 24, 2014 8.632 8.678 8.463 8.483 516,045 -0.16(-1.88%)
Jan 23, 2014 8.684 8.710 8.444 8.645 1,094,591 -0.09(-1.04%)
Jan 22, 2014 9.360 9.438 8.496 8.736 1,634,461 -0.60(-6.47%)
Jan 21, 2014 9.790 9.920 9.243 9.341 1,181,691 -0.59(-5.89%)
Jan 17, 2014 10.10 9.926 9.926 9.926 470,437 -0.14(-1.42%)
Jan 16, 2014 10.07 10.14 9.933 10.07 275,944 -0.05(-0.51%)
Jan 15, 2014 10.17 10.28 9.985 10.12 421,818 -0.05(-0.51%)
Jan 14, 2014 10.24 10.32 10.15 10.17 279,956 -0.06(-0.63%)
Jan 13, 2014 10.24 10.38 10.06 10.24 332,561 +0.01(+0.06%)
Jan 10, 2014 10.19 10.24 9.978 10.23 313,788 +0.10(+0.96%)
Jan 09, 2014 10.28 10.35 10.04 10.13 371,737 -0.08(-0.76%)
Jan 08, 2014 10.47 10.63 10.15 10.21 539,521 -0.24(-2.30%)
Jan 07, 2014 10.41 10.67 10.41 10.45 508,430 +0.05(+0.50%)
Jan 06, 2014 10.62 10.73 10.36 10.40 542,644 -0.23(-2.14%)
Jan 03, 2014 10.84 10.85 10.60 10.63 405,656 -0.20(-1.80%)
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.