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 (%)
Jul 31, 2009 10.10 10.23 10.08 10.09 498,299 -0.01(-0.11%)
Jul 30, 2009 10.03 10.18 9.895 10.10 630,563 +0.14(+1.42%)
Jul 29, 2009 9.782 10.06 9.668 9.956 766,263 +0.08(+0.83%)
Jul 28, 2009 9.614 9.929 9.478 9.875 1,046,500 +0.23(+2.37%)
Jul 27, 2009 9.570 9.668 9.451 9.646 491,812 +0.00(+0.00%)
Jul 24, 2009 9.570 9.695 9.396 9.646 641,033 +0.05(+0.57%)
Jul 23, 2009 9.527 9.723 9.429 9.592 968,397 +0.03(+0.34%)
Jul 22, 2009 9.440 9.755 9.299 9.560 1,242,353 +0.04(+0.40%)
Jul 21, 2009 9.478 9.587 9.266 9.521 2,637,068 +0.26(+2.82%)
Jul 20, 2009 9.652 9.782 9.195 9.261 3,467,453 +0.21(+2.34%)
Jul 17, 2009 8.880 9.141 8.790 9.049 1,037,434 +0.19(+2.15%)
Jul 16, 2009 8.603 8.886 8.603 8.858 864,673 +0.25(+2.90%)
Jul 15, 2009 8.348 8.657 8.320 8.608 679,220 +0.32(+3.80%)
Jul 14, 2009 8.087 8.320 7.956 8.293 579,421 +0.18(+2.21%)
Jul 13, 2009 7.891 8.130 7.777 8.114 476,498 +0.28(+3.54%)
Jul 10, 2009 7.815 7.935 7.777 7.837 342,575 +0.03(+0.35%)
Jul 09, 2009 8.016 8.060 7.804 7.810 418,271 -0.15(-1.84%)
Jul 08, 2009 7.902 8.022 7.831 7.956 624,211 +0.10(+1.31%)
Jul 07, 2009 7.826 7.929 7.810 7.853 820,153 +0.01(+0.14%)
Jul 06, 2009 7.913 8.049 7.804 7.842 645,205 -0.03(-0.35%)
Jul 02, 2009 8.054 8.130 7.853 7.869 775,379 -0.26(-3.21%)
Jul 01, 2009 8.185 8.315 8.114 8.130 428,930 -0.04(-0.47%)
Jun 30, 2009 8.206 8.342 8.152 8.168 526,989 +0.01(+0.07%)
Jun 29, 2009 8.141 8.228 8.043 8.163 393,397 -0.01(-0.13%)
Jun 26, 2009 7.869 8.228 7.864 8.174 1,202,464 +0.21(+2.59%)
Jun 25, 2009 7.945 8.119 7.918 7.967 676,270 -0.05(-0.68%)
Jun 24, 2009 7.951 8.174 7.913 8.022 672,045 +0.16(+2.07%)
Jun 23, 2009 7.761 7.918 7.761 7.858 661,338 +0.10(+1.26%)
Jun 22, 2009 7.728 7.815 7.723 7.761 552,582 -0.02(-0.28%)
Jun 19, 2009 7.902 7.973 7.782 7.782 913,284 -0.02(-0.21%)
Jun 18, 2009 7.945 7.962 7.733 7.799 1,213,830 -0.14(-1.78%)
Jun 17, 2009 7.929 8.065 7.777 7.940 474,415 +0.03(+0.41%)
Jun 16, 2009 8.098 8.098 7.875 7.907 811,941 -0.15(-1.89%)
Jun 15, 2009 7.880 8.098 7.723 8.060 1,252,681 +0.17(+2.21%)
Jun 12, 2009 7.935 7.994 7.853 7.886 774,062 -0.12(-1.49%)
Jun 11, 2009 8.027 8.136 7.956 8.005 518,351 -0.01(-0.14%)
Jun 10, 2009 8.152 8.320 7.897 8.016 921,323 -0.15(-1.80%)
Jun 09, 2009 8.261 8.288 8.119 8.163 517,875 -0.10(-1.18%)
Jun 08, 2009 8.337 8.386 8.190 8.261 382,583 -0.12(-1.49%)
Jun 05, 2009 8.424 8.424 8.228 8.386 429,092 -0.05(-0.58%)
Jun 04, 2009 8.429 8.456 8.266 8.435 507,515 +0.01(+0.06%)
Jun 03, 2009 8.369 8.445 8.152 8.429 913,159 +0.07(+0.78%)
Jun 02, 2009 8.114 8.418 7.967 8.364 1,412,179 +0.29(+3.64%)
Jun 01, 2009 7.712 8.136 7.706 8.070 1,048,653 +0.12(+1.57%)
May 29, 2009 7.869 7.973 7.674 7.945 1,088,055 +0.10(+1.32%)
May 28, 2009 7.983 8.092 7.636 7.842 1,435,838 +0.13(+1.69%)
May 27, 2009 8.136 8.179 7.641 7.712 1,291,615 -0.45(-5.46%)
May 26, 2009 7.989 8.201 7.924 8.157 965,313 +0.06(+0.74%)
May 22, 2009 8.179 8.239 7.935 8.098 489,428 -0.02(-0.27%)
May 21, 2009 8.282 8.320 7.886 8.119 886,104 -0.19(-2.29%)
May 20, 2009 8.386 8.565 8.266 8.310 1,211,118 +0.00(+0.00%)
May 19, 2009 8.587 8.641 8.282 8.310 1,286,266 -0.29(-3.41%)
May 18, 2009 8.712 8.777 8.396 8.603 1,057,575 +0.00(+0.00%)
May 15, 2009 8.804 8.913 8.543 8.603 778,388 -0.23(-2.64%)
May 14, 2009 8.869 9.000 8.532 8.837 951,619 -0.04(-0.49%)
May 13, 2009 9.500 9.511 8.652 8.880 1,690,674 -0.66(-6.89%)
May 12, 2009 9.614 9.755 9.277 9.538 1,309,175 +0.08(+0.80%)
May 11, 2009 8.962 9.723 8.858 9.462 3,220,048 +1.10(+13.13%)
May 08, 2009 8.424 8.532 8.206 8.364 1,172,172 -0.03(-0.39%)
May 07, 2009 8.695 8.712 8.364 8.396 1,119,791 -0.28(-3.26%)
May 06, 2009 8.793 8.858 8.619 8.679 768,600 -0.03(-0.31%)
May 05, 2009 8.853 9.011 8.576 8.706 1,004,247 -0.22(-2.50%)
May 04, 2009 8.956 9.174 8.793 8.929 688,908 +0.15(+1.73%)
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.