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

Petmed Express Inc (NQ: PETS )

3.500 -0.280 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2010 9.898 10.06 9.898 9.999 418,512 +0.01(+0.06%)
Nov 29, 2010 9.813 10.06 9.791 9.994 364,189 +0.20(+2.07%)
Nov 26, 2010 9.774 9.847 9.700 9.791 64,201 -0.06(-0.63%)
Nov 24, 2010 9.870 9.853 9.853 9.853 417,374 +0.03(+0.34%)
Nov 23, 2010 9.745 9.841 9.706 9.819 260,046 +0.04(+0.40%)
Nov 22, 2010 9.593 9.822 9.542 9.779 234,229 +0.13(+1.34%)
Nov 19, 2010 9.469 9.672 9.418 9.650 151,648 +0.14(+1.48%)
Nov 18, 2010 9.909 9.909 9.418 9.509 475,208 -0.31(-3.16%)
Nov 17, 2010 9.926 9.926 9.729 9.819 337,959 -0.09(-0.91%)
Nov 16, 2010 9.638 9.926 9.588 9.909 368,873 +0.20(+2.09%)
Nov 15, 2010 9.667 9.853 9.667 9.706 229,570 +0.04(+0.41%)
Nov 12, 2010 9.700 9.892 9.582 9.667 464,447 -0.14(-1.38%)
Nov 11, 2010 9.870 9.954 9.729 9.802 276,988 -0.10(-1.03%)
Nov 10, 2010 9.667 9.926 9.571 9.903 315,135 +0.30(+3.11%)
Nov 09, 2010 9.689 9.779 9.588 9.605 194,907 -0.04(-0.38%)
Nov 08, 2010 9.423 9.652 9.378 9.641 243,881 +0.20(+2.14%)
Nov 05, 2010 9.288 9.574 9.283 9.440 290,520 +0.12(+1.26%)
Nov 04, 2010 9.216 9.384 9.115 9.322 344,167 +0.27(+3.03%)
Nov 03, 2010 9.042 9.227 8.874 9.048 290,466 +0.03(+0.37%)
Nov 02, 2010 8.897 9.115 8.897 9.014 326,299 +0.21(+2.42%)
Nov 01, 2010 8.773 8.841 8.622 8.801 261,971 +0.15(+1.75%)
Oct 29, 2010 8.583 8.723 8.555 8.650 224,963 +0.01(+0.13%)
Oct 28, 2010 8.650 8.689 8.577 8.639 177,110 +0.06(+0.72%)
Oct 27, 2010 8.454 8.605 8.454 8.577 283,095 -0.02(-0.20%)
Oct 25, 2010 8.695 8.740 8.594 8.594 214,100 -0.03(-0.39%)
Oct 22, 2010 8.678 8.729 8.505 8.628 295,180 +0.00(+0.00%)
Oct 21, 2010 8.678 8.908 8.482 8.628 423,905 -0.02(-0.19%)
Oct 20, 2010 8.650 8.779 8.589 8.645 389,225 -0.01(-0.06%)
Oct 19, 2010 8.717 8.841 8.527 8.650 996,935 -0.14(-1.59%)
Oct 18, 2010 8.398 8.891 8.219 8.790 2,229,492 -0.15(-1.63%)
Oct 15, 2010 9.288 9.367 8.897 8.936 663,977 -0.25(-2.74%)
Oct 14, 2010 9.288 9.344 9.104 9.188 336,997 -0.09(-0.97%)
Oct 13, 2010 9.210 9.328 9.092 9.277 374,009 +0.11(+1.16%)
Oct 12, 2010 8.975 9.210 8.958 9.171 224,408 +0.19(+2.12%)
Oct 11, 2010 9.008 9.148 8.684 8.980 449,377 -0.04(-0.43%)
Oct 08, 2010 9.473 9.574 9.003 9.020 972,649 -0.50(-5.24%)
Oct 07, 2010 9.876 9.876 9.456 9.518 384,057 -0.30(-3.02%)
Oct 06, 2010 10.03 10.05 9.770 9.815 131,838 -0.24(-2.34%)
Oct 05, 2010 9.826 10.20 9.675 10.05 317,152 +0.32(+3.34%)
Oct 04, 2010 9.949 9.966 9.496 9.725 304,748 -0.22(-2.25%)
Oct 01, 2010 9.904 9.960 9.748 9.949 199,597 +0.15(+1.54%)
Sep 30, 2010 10.11 10.25 9.792 9.798 314,557 -0.28(-2.78%)
Sep 29, 2010 10.02 10.08 9.916 10.08 121,071 +0.01(+0.11%)
Sep 28, 2010 10.33 10.33 9.882 10.07 283,240 -0.26(-2.55%)
Sep 27, 2010 10.25 10.38 10.04 10.33 296,435 +0.08(+0.82%)
Sep 24, 2010 9.865 10.30 9.770 10.25 344,292 +0.47(+4.81%)
Sep 23, 2010 9.664 9.798 9.612 9.776 273,391 +0.06(+0.58%)
Sep 22, 2010 9.686 9.815 9.574 9.720 309,372 -0.02(-0.17%)
Sep 21, 2010 9.871 10.02 9.641 9.736 304,060 -0.11(-1.08%)
Sep 20, 2010 9.591 9.882 9.428 9.843 434,925 +0.25(+2.66%)
Sep 17, 2010 9.664 9.683 9.501 9.588 415,555 +0.04(+0.38%)
Sep 15, 2010 9.529 9.591 9.418 9.552 177,189 +0.00(+0.00%)
Sep 14, 2010 9.574 9.720 9.468 9.552 167,358 +0.02(+0.18%)
Sep 13, 2010 9.535 9.563 9.406 9.535 201,542 +0.07(+0.77%)
Sep 10, 2010 9.518 9.546 9.417 9.462 175,111 -0.04(-0.47%)
Sep 09, 2010 9.518 9.518 9.288 9.507 104,527 +0.09(+0.95%)
Sep 08, 2010 9.518 9.518 9.322 9.417 117,267 -0.07(-0.77%)
Sep 07, 2010 9.608 9.675 9.395 9.490 238,809 -0.11(-1.17%)
Sep 03, 2010 9.188 9.647 9.188 9.602 437,136 +0.50(+5.47%)
Sep 02, 2010 8.947 9.126 8.869 9.104 134,790 +0.12(+1.31%)
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.