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

Petmed Express Inc (NQ: PETS )

3.580 +0.090 (+2.58%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 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 (%)
Apr 30, 2009 8.625 9.157 8.592 8.837 973,996 +0.25(+2.91%)
Apr 29, 2009 8.424 8.690 8.315 8.587 752,927 +0.18(+2.20%)
Apr 28, 2009 8.157 8.587 8.152 8.402 740,022 +0.23(+2.86%)
Apr 27, 2009 8.288 8.402 8.152 8.168 793,487 -0.12(-1.51%)
Apr 24, 2009 8.619 8.815 8.261 8.293 915,606 -0.36(-4.21%)
Apr 23, 2009 8.755 8.831 8.560 8.657 405,516 -0.12(-1.36%)
Apr 22, 2009 8.619 9.065 8.619 8.777 611,701 +0.04(+0.50%)
Apr 21, 2009 8.717 8.744 8.494 8.733 619,116 +0.01(+0.12%)
Apr 20, 2009 8.994 9.081 8.570 8.723 727,703 -0.34(-3.72%)
Apr 17, 2009 9.103 9.157 8.891 9.060 670,480 -0.02(-0.18%)
Apr 16, 2009 8.576 9.108 8.478 9.076 768,063 +0.62(+7.40%)
Apr 15, 2009 8.228 8.511 8.168 8.451 492,037 +0.16(+1.90%)
Apr 14, 2009 8.375 8.489 8.217 8.293 634,175 -0.12(-1.48%)
Apr 13, 2009 8.940 8.940 8.114 8.418 1,287,714 -0.27(-3.13%)
Apr 09, 2009 8.739 8.929 8.587 8.690 588,809 +0.03(+0.38%)
Apr 08, 2009 8.603 8.782 8.514 8.657 651,926 +0.07(+0.82%)
Apr 07, 2009 8.826 8.937 8.560 8.587 602,817 -0.35(-3.89%)
Apr 06, 2009 9.060 9.060 8.630 8.935 719,789 -0.13(-1.44%)
Apr 03, 2009 9.250 9.407 8.956 9.065 381,216 -0.18(-2.00%)
Apr 02, 2009 9.451 9.543 9.179 9.250 744,785 +0.02(+0.24%)
Apr 01, 2009 8.951 9.342 8.831 9.228 708,607 +0.27(+3.03%)
Mar 31, 2009 8.848 9.174 8.712 8.956 1,002,103 +0.21(+2.36%)
Mar 30, 2009 8.788 8.886 8.587 8.750 732,581 -0.17(-1.95%)
Mar 26, 2009 8.701 9.146 8.701 8.924 1,055,972 +0.16(+1.86%)
Mar 25, 2009 9.005 9.250 8.549 8.761 951,509 -0.22(-2.48%)
Mar 24, 2009 9.315 9.315 8.967 8.983 621,166 -0.36(-3.84%)
Mar 23, 2009 8.940 9.353 8.815 9.342 806,544 +0.57(+6.44%)
Mar 20, 2009 8.951 9.103 8.657 8.777 517,074 -0.10(-1.16%)
Mar 19, 2009 8.750 8.956 8.560 8.880 533,046 +0.13(+1.49%)
Mar 18, 2009 8.391 8.842 8.233 8.750 827,335 +0.31(+3.67%)
Mar 17, 2009 8.320 8.474 8.233 8.440 474,567 +0.09(+1.11%)
Mar 16, 2009 8.331 8.429 8.163 8.348 589,804 +0.04(+0.52%)
Mar 13, 2009 8.358 8.391 8.081 8.304 761,402 -0.07(-0.78%)
Mar 12, 2009 7.598 8.413 7.598 8.369 1,172,633 +0.76(+9.92%)
Mar 11, 2009 7.440 7.615 7.358 7.614 544,427 +0.23(+3.09%)
Mar 10, 2009 7.413 7.603 7.206 7.386 467,476 +0.09(+1.27%)
Mar 09, 2009 7.358 7.462 7.174 7.293 438,355 -0.13(-1.76%)
Mar 06, 2009 7.223 7.435 7.147 7.424 837,829 +0.22(+3.02%)
Mar 05, 2009 7.462 7.549 7.190 7.206 913,147 -0.35(-4.60%)
Mar 04, 2009 7.440 7.603 7.391 7.554 748,943 +0.19(+2.58%)
Mar 02, 2009 7.435 7.489 7.283 7.364 720,603 -0.12(-1.67%)
Feb 27, 2009 7.201 7.581 7.141 7.489 483,598 +0.20(+2.68%)
Feb 26, 2009 7.424 7.494 7.288 7.293 656,657 -0.14(-1.83%)
Feb 25, 2009 7.500 7.570 7.326 7.429 661,942 -0.12(-1.65%)
Feb 24, 2009 7.386 7.598 7.369 7.554 706,681 +0.16(+2.21%)
Feb 23, 2009 7.532 7.543 7.337 7.391 572,578 -0.14(-1.88%)
Feb 20, 2009 7.337 7.674 7.337 7.532 665,988 -0.03(-0.36%)
Feb 19, 2009 7.587 7.657 7.522 7.560 467,051 +0.01(+0.14%)
Feb 18, 2009 7.554 7.657 7.440 7.549 657,502 +0.04(+0.51%)
Feb 17, 2009 7.429 7.690 7.174 7.511 976,125 -0.07(-0.86%)
Feb 13, 2009 7.951 8.114 7.532 7.576 1,571,785 -0.40(-4.98%)
Feb 12, 2009 7.831 7.994 7.820 7.973 467,500 +0.09(+1.10%)
Feb 11, 2009 8.027 8.065 7.826 7.886 661,695 -0.15(-1.89%)
Feb 10, 2009 8.098 8.288 7.951 8.038 676,106 -0.12(-1.47%)
Feb 09, 2009 8.195 8.261 8.060 8.157 443,371 -0.04(-0.46%)
Feb 06, 2009 7.956 8.391 7.831 8.195 860,483 +0.24(+3.01%)
Feb 05, 2009 7.978 7.994 7.772 7.956 756,140 -0.04(-0.54%)
Feb 04, 2009 8.070 8.163 7.951 8.000 518,894 -0.07(-0.88%)
Feb 03, 2009 7.940 8.168 7.897 8.070 1,063,758 +0.22(+2.77%)
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.