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

Petmed Express Inc (NQ: PETS )

3.680 +0.040 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2009 8.860 9.187 8.724 8.969 1,000,680 +0.21(+2.36%)
Mar 30, 2009 8.800 8.898 8.599 8.762 731,541 -0.17(-1.95%)
Mar 26, 2009 8.713 9.159 8.713 8.936 1,054,473 +0.16(+1.86%)
Mar 25, 2009 9.018 9.263 8.561 8.773 950,158 -0.22(-2.48%)
Mar 24, 2009 9.328 9.328 8.980 8.996 620,284 -0.36(-3.84%)
Mar 23, 2009 8.953 9.366 8.828 9.355 805,399 +0.57(+6.44%)
Mar 20, 2009 8.964 9.116 8.670 8.789 516,340 -0.10(-1.16%)
Mar 19, 2009 8.762 8.969 8.572 8.893 532,289 +0.13(+1.49%)
Mar 18, 2009 8.403 8.855 8.245 8.762 826,160 +0.31(+3.67%)
Mar 17, 2009 8.332 8.486 8.245 8.452 473,894 +0.09(+1.11%)
Mar 16, 2009 8.343 8.441 8.174 8.359 588,967 +0.04(+0.52%)
Mar 13, 2009 8.370 8.403 8.093 8.316 760,321 -0.07(-0.78%)
Mar 12, 2009 7.608 8.425 7.608 8.381 1,170,968 +0.76(+9.92%)
Mar 11, 2009 7.451 7.626 7.369 7.625 543,654 +0.23(+3.09%)
Mar 10, 2009 7.423 7.614 7.217 7.396 466,812 +0.09(+1.27%)
Mar 09, 2009 7.369 7.472 7.184 7.304 437,733 -0.13(-1.76%)
Mar 06, 2009 7.233 7.445 7.157 7.434 836,639 +0.22(+3.02%)
Mar 05, 2009 7.472 7.559 7.200 7.217 911,851 -0.35(-4.60%)
Mar 04, 2009 7.451 7.614 7.402 7.565 747,880 +0.19(+2.58%)
Mar 02, 2009 7.445 7.500 7.293 7.374 719,579 -0.13(-1.67%)
Feb 27, 2009 7.211 7.592 7.151 7.500 482,912 +0.20(+2.68%)
Feb 26, 2009 7.434 7.505 7.298 7.304 655,725 -0.14(-1.83%)
Feb 25, 2009 7.510 7.581 7.336 7.440 661,002 -0.13(-1.65%)
Feb 24, 2009 7.396 7.608 7.380 7.565 705,677 +0.16(+2.21%)
Feb 23, 2009 7.543 7.554 7.347 7.402 571,765 -0.14(-1.88%)
Feb 20, 2009 7.347 7.685 7.347 7.543 665,042 -0.03(-0.36%)
Feb 19, 2009 7.598 7.668 7.532 7.570 466,388 +0.01(+0.14%)
Feb 18, 2009 7.565 7.668 7.451 7.559 656,568 +0.04(+0.51%)
Feb 17, 2009 7.440 7.701 7.184 7.521 974,739 -0.07(-0.86%)
Feb 13, 2009 7.962 8.125 7.543 7.587 1,569,553 -0.40(-4.98%)
Feb 12, 2009 7.842 8.006 7.832 7.984 466,836 +0.09(+1.10%)
Feb 11, 2009 8.038 8.076 7.837 7.897 660,756 -0.15(-1.89%)
Feb 10, 2009 8.109 8.300 7.962 8.049 675,146 -0.12(-1.47%)
Feb 09, 2009 8.207 8.272 8.071 8.169 442,742 -0.04(-0.46%)
Feb 06, 2009 7.968 8.403 7.842 8.207 859,262 +0.24(+3.01%)
Feb 05, 2009 7.989 8.006 7.783 7.968 755,066 -0.04(-0.54%)
Feb 04, 2009 8.082 8.174 7.962 8.011 518,157 -0.07(-0.88%)
Feb 03, 2009 7.951 8.180 7.908 8.082 1,062,247 +0.22(+2.77%)
Feb 02, 2009 7.870 7.995 7.826 7.864 905,885 +0.01(+0.07%)
Jan 30, 2009 8.125 8.218 7.810 7.859 794,788 -0.20(-2.43%)
Jan 29, 2009 8.098 8.196 7.908 8.055 1,056,064 -0.08(-1.00%)
Jan 28, 2009 8.120 8.272 8.000 8.136 904,973 +0.10(+1.22%)
Jan 27, 2009 8.354 8.381 8.000 8.038 934,602 -0.34(-4.09%)
Jan 26, 2009 8.185 8.550 8.185 8.381 789,183 +0.20(+2.39%)
Jan 23, 2009 8.240 8.310 8.055 8.185 1,263,528 -0.25(-2.97%)
Jan 22, 2009 8.675 8.675 8.218 8.436 814,930 -0.28(-3.19%)
Jan 21, 2009 8.463 8.855 8.310 8.713 1,346,778 +0.30(+3.56%)
Jan 20, 2009 9.187 9.252 8.164 8.414 2,303,228 -0.70(-7.65%)
Jan 16, 2009 8.980 9.165 8.811 9.111 1,090,610 +0.17(+1.89%)
Jan 15, 2009 8.670 9.078 8.370 8.942 1,769,612 +0.33(+3.79%)
Jan 14, 2009 8.686 8.806 8.419 8.615 1,587,178 -0.05(-0.57%)
Jan 13, 2009 9.072 9.165 8.659 8.664 1,370,231 -0.48(-5.24%)
Jan 12, 2009 9.807 9.823 9.132 9.143 1,159,716 -0.64(-6.56%)
Jan 09, 2009 9.823 9.916 9.524 9.785 879,824 -0.04(-0.39%)
Jan 08, 2009 9.666 9.921 9.546 9.823 984,790 +0.10(+1.01%)
Jan 07, 2009 9.932 9.932 9.611 9.725 816,361 -0.23(-2.30%)
Jan 06, 2009 9.687 10.17 9.573 9.954 1,496,680 +0.32(+3.28%)
Jan 05, 2009 9.497 9.704 9.372 9.638 971,513 +0.14(+1.43%)
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.