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 (%)
Oct 30, 2009 8.477 8.625 8.460 8.586 1,131,031 +0.09(+1.03%)
Oct 29, 2009 8.521 8.655 8.389 8.499 1,118,395 -0.03(-0.32%)
Oct 28, 2009 8.647 8.690 8.515 8.526 1,097,458 -0.15(-1.77%)
Oct 27, 2009 8.822 8.868 8.674 8.679 865,452 -0.07(-0.81%)
Oct 26, 2009 9.024 9.024 8.729 8.751 1,101,596 -0.08(-0.93%)
Oct 23, 2009 8.923 9.013 8.794 8.833 1,098,278 -0.15(-1.65%)
Oct 22, 2009 8.948 9.019 8.729 8.980 1,145,068 +0.11(+1.23%)
Oct 21, 2009 9.150 9.161 8.794 8.871 1,841,793 -0.25(-2.76%)
Oct 20, 2009 9.276 9.796 9.073 9.123 2,642,088 -0.62(-6.40%)
Oct 19, 2009 9.517 9.850 9.243 9.747 6,666,895 -1.01(-9.41%)
Oct 16, 2009 10.53 11.10 10.48 10.76 2,025,631 +0.22(+2.13%)
Oct 15, 2009 10.49 10.73 10.46 10.53 698,506 +0.03(+0.26%)
Oct 14, 2009 10.61 10.69 10.46 10.51 808,109 -0.03(-0.31%)
Oct 13, 2009 10.64 10.73 10.50 10.54 472,870 -0.07(-0.67%)
Oct 12, 2009 10.72 10.78 10.52 10.61 327,147 -0.01(-0.10%)
Oct 09, 2009 10.48 10.64 10.40 10.62 1,003,639 +0.11(+1.09%)
Oct 08, 2009 10.86 10.91 10.46 10.51 840,414 -0.30(-2.74%)
Oct 07, 2009 10.69 10.91 10.65 10.80 1,466,176 +0.16(+1.54%)
Oct 06, 2009 10.43 10.74 10.22 10.64 1,140,820 +0.22(+2.15%)
Oct 05, 2009 10.43 10.51 10.34 10.41 594,124 +0.03(+0.32%)
Oct 02, 2009 10.32 10.44 10.13 10.38 441,257 -0.02(-0.21%)
Oct 01, 2009 10.39 10.45 10.11 10.40 558,341 +0.09(+0.85%)
Sep 30, 2009 10.37 10.41 10.09 10.32 375,697 +0.00(+0.00%)
Sep 29, 2009 10.15 10.55 10.15 10.32 531,750 +0.14(+1.40%)
Sep 28, 2009 10.21 10.33 10.13 10.17 353,641 -0.03(-0.32%)
Sep 25, 2009 10.10 10.32 10.07 10.21 231,861 +0.07(+0.70%)
Sep 24, 2009 10.26 10.36 10.10 10.14 334,575 -0.14(-1.38%)
Sep 23, 2009 10.20 10.44 10.17 10.28 314,703 +0.08(+0.75%)
Sep 22, 2009 10.40 10.40 10.12 10.20 341,877 -0.11(-1.11%)
Sep 21, 2009 10.23 10.50 10.23 10.32 398,396 +0.05(+0.53%)
Sep 18, 2009 10.22 10.41 10.15 10.26 515,394 +0.13(+1.24%)
Sep 17, 2009 9.987 10.23 9.905 10.14 245,396 +0.11(+1.09%)
Sep 16, 2009 10.29 10.29 9.976 10.03 486,290 -0.18(-1.72%)
Sep 15, 2009 10.13 10.22 9.938 10.20 334,648 +0.02(+0.16%)
Sep 14, 2009 10.14 10.22 10.03 10.18 302,257 +0.03(+0.32%)
Sep 11, 2009 10.42 10.48 10.11 10.15 350,291 -0.31(-2.98%)
Sep 10, 2009 10.59 10.60 10.32 10.46 307,993 -0.08(-0.73%)
Sep 09, 2009 10.36 10.60 10.29 10.54 339,368 +0.24(+2.28%)
Sep 08, 2009 10.32 10.53 10.26 10.30 537,749 -0.02(-0.16%)
Sep 04, 2009 10.10 10.32 9.993 10.32 477,345 +0.26(+2.56%)
Sep 03, 2009 9.954 10.15 9.894 10.06 412,219 +0.11(+1.10%)
Sep 02, 2009 9.916 10.06 9.818 9.954 650,056 -0.01(-0.11%)
Sep 01, 2009 9.949 10.30 9.697 9.965 943,093 +0.07(+0.66%)
Aug 31, 2009 9.900 9.965 9.796 9.900 293,230 -0.01(-0.11%)
Aug 28, 2009 9.927 10.03 9.873 9.911 324,532 -0.01(-0.11%)
Aug 27, 2009 9.960 10.04 9.861 9.922 611,916 -0.11(-1.09%)
Aug 26, 2009 9.872 10.06 9.850 10.03 576,554 +0.08(+0.83%)
Aug 25, 2009 9.763 9.960 9.689 9.949 505,071 +0.27(+2.77%)
Aug 24, 2009 9.697 9.747 9.577 9.681 290,657 -0.01(-0.06%)
Aug 21, 2009 9.883 9.883 9.604 9.686 549,482 -0.16(-1.67%)
Aug 20, 2009 9.861 9.867 9.670 9.850 231,072 -0.05(-0.55%)
Aug 19, 2009 9.670 9.998 9.670 9.905 309,314 +0.12(+1.23%)
Aug 18, 2009 9.637 9.818 9.358 9.785 341,106 +0.15(+1.53%)
Aug 17, 2009 9.560 9.653 9.522 9.637 327,836 -0.14(-1.45%)
Aug 14, 2009 9.976 10.06 9.714 9.779 358,752 -0.18(-1.76%)
Aug 13, 2009 10.12 10.15 9.818 9.954 431,817 -0.07(-0.66%)
Aug 12, 2009 9.894 10.18 9.861 10.02 359,843 +0.14(+1.38%)
Aug 11, 2009 9.845 10.01 9.807 9.883 377,301 -0.01(-0.06%)
Aug 10, 2009 9.970 10.07 9.823 9.889 673,210 -0.17(-1.73%)
Aug 07, 2009 9.791 10.12 9.747 10.06 763,061 +0.32(+3.24%)
Aug 06, 2009 9.981 9.981 9.551 9.747 475,424 -0.16(-1.59%)
Aug 05, 2009 10.07 10.18 9.813 9.905 728,298 -0.23(-2.26%)
Aug 04, 2009 10.13 10.22 9.987 10.13 548,308 +0.04(+0.43%)
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.