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

Petmed Express Inc (NQ: PETS )

4.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2010 12.07 12.07 11.24 11.24 1,003,484 -0.86(-7.09%)
Apr 29, 2010 11.99 12.31 11.76 12.10 480,816 +0.19(+1.62%)
Apr 28, 2010 11.92 12.14 11.88 11.91 424,403 -0.04(-0.30%)
Apr 27, 2010 11.86 11.98 11.69 11.94 692,393 +0.09(+0.77%)
Apr 26, 2010 12.01 12.17 11.84 11.85 292,298 -0.13(-1.10%)
Apr 23, 2010 12.31 12.31 11.84 11.98 681,891 -0.46(-3.67%)
Apr 22, 2010 11.75 12.50 11.64 12.44 667,953 +0.62(+5.24%)
Apr 21, 2010 11.91 12.18 11.73 11.82 422,199 -0.08(-0.68%)
Apr 20, 2010 11.68 11.90 11.46 11.90 428,394 +0.29(+2.49%)
Apr 19, 2010 11.72 11.72 11.38 11.61 514,523 -0.17(-1.46%)
Apr 16, 2010 11.67 11.82 11.55 11.78 622,387 +0.16(+1.35%)
Apr 15, 2010 11.59 11.79 11.24 11.63 804,655 +0.00(+0.00%)
Apr 14, 2010 11.69 11.70 11.52 11.63 462,516 +0.01(+0.09%)
Apr 13, 2010 11.68 11.76 11.55 11.62 544,590 -0.10(-0.87%)
Apr 12, 2010 11.74 11.81 11.58 11.72 466,000 -0.09(-0.73%)
Apr 09, 2010 11.63 11.88 11.47 11.80 645,869 -0.05(-0.39%)
Apr 08, 2010 11.35 11.93 11.30 11.85 1,087,778 +0.59(+5.23%)
Apr 07, 2010 11.18 11.30 11.01 11.26 681,776 +0.06(+0.50%)
Apr 06, 2010 11.14 11.28 11.01 11.21 416,873 +0.00(+0.00%)
Apr 05, 2010 11.56 11.56 11.14 11.21 742,134 -0.30(-2.60%)
Apr 01, 2010 11.32 11.50 11.50 11.50 701,591 +0.25(+2.21%)
Mar 31, 2010 11.24 11.42 11.17 11.26 535,141 +0.03(+0.23%)
Mar 30, 2010 11.21 11.27 11.09 11.23 261,741 +0.06(+0.55%)
Mar 29, 2010 11.17 11.34 10.98 11.17 908,214 +0.05(+0.46%)
Mar 26, 2010 11.12 11.21 10.95 11.12 1,039,411 +0.06(+0.51%)
Mar 25, 2010 11.16 11.26 11.03 11.06 670,459 -0.06(-0.50%)
Mar 24, 2010 11.22 11.22 11.07 11.12 515,652 -0.10(-0.90%)
Mar 23, 2010 11.28 11.45 11.09 11.22 735,660 -0.14(-1.25%)
Mar 22, 2010 11.29 11.54 11.07 11.36 801,374 -0.05(-0.40%)
Mar 19, 2010 11.11 11.73 10.98 11.41 1,096,647 +0.35(+3.12%)
Mar 18, 2010 11.04 11.13 10.86 11.06 1,367,739 -0.18(-1.58%)
Mar 17, 2010 11.85 11.91 11.21 11.24 2,069,358 -0.59(-4.98%)
Mar 16, 2010 11.41 11.91 11.40 11.83 2,306,181 +0.48(+4.20%)
Mar 15, 2010 11.16 11.41 10.46 11.35 1,429,332 +0.73(+6.88%)
Mar 12, 2010 10.33 10.64 10.28 10.62 990,366 +0.31(+3.05%)
Mar 11, 2010 10.15 10.32 10.05 10.31 355,448 +0.13(+1.30%)
Mar 10, 2010 10.19 10.28 10.12 10.17 711,871 +0.03(+0.25%)
Mar 09, 2010 10.01 10.28 10.01 10.15 754,502 +0.09(+0.86%)
Mar 08, 2010 9.921 10.10 9.915 10.06 639,017 +0.25(+2.54%)
Mar 05, 2010 9.707 9.824 9.651 9.814 995,416 +0.17(+1.74%)
Mar 04, 2010 9.900 10.08 9.519 9.646 1,048,792 -0.24(-2.46%)
Mar 03, 2010 10.15 10.15 9.882 9.890 523,944 -0.23(-2.26%)
Mar 02, 2010 10.04 10.20 9.890 10.12 1,242,195 +0.18(+1.79%)
Mar 01, 2010 9.839 10.09 9.743 9.941 516,018 +0.11(+1.08%)
Feb 26, 2010 9.880 9.880 9.748 9.834 341,892 -0.01(-0.10%)
Feb 25, 2010 9.773 9.867 9.748 9.844 236,203 +0.02(+0.15%)
Feb 24, 2010 9.748 9.834 9.743 9.829 358,918 +0.08(+0.83%)
Feb 23, 2010 9.768 9.862 9.697 9.748 404,494 +0.00(+0.00%)
Feb 22, 2010 9.824 9.875 9.672 9.748 611,204 -0.02(-0.16%)
Feb 19, 2010 9.951 10.03 9.738 9.763 777,710 -0.22(-2.19%)
Feb 18, 2010 10.05 10.05 9.768 9.981 729,330 -0.04(-0.41%)
Feb 17, 2010 10.03 10.11 9.941 10.02 450,040 +0.00(+0.00%)
Feb 16, 2010 9.860 10.09 9.860 10.02 650,784 +0.20(+2.02%)
Feb 12, 2010 9.707 9.824 9.824 9.824 301,948 +0.09(+0.89%)
Feb 11, 2010 9.692 9.748 9.626 9.738 231,103 +0.06(+0.58%)
Feb 10, 2010 9.464 9.702 9.448 9.682 734,886 +0.27(+2.91%)
Feb 09, 2010 9.362 9.413 9.297 9.408 277,644 +0.09(+0.92%)
Feb 08, 2010 9.413 9.463 9.312 9.322 275,523 -0.12(-1.28%)
Feb 05, 2010 9.352 9.443 9.292 9.443 767,966 +0.08(+0.81%)
Feb 04, 2010 9.423 9.448 9.287 9.367 1,027,556 -0.12(-1.22%)
Feb 03, 2010 9.443 9.529 9.398 9.483 236,349 +0.02(+0.21%)
Feb 02, 2010 9.529 9.574 9.438 9.463 551,654 -0.03(-0.32%)
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.