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

Petmed Express Inc (NQ: PETS )

4.030 -0.110 (-2.66%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 30, 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, 2014 8.375 8.626 8.336 8.619 273,515 +0.24(+2.91%)
Apr 29, 2014 8.487 8.527 8.336 8.375 527,307 -0.11(-1.32%)
Apr 28, 2014 8.514 8.619 8.402 8.487 279,316 -0.01(-0.08%)
Apr 25, 2014 8.606 8.606 8.422 8.494 225,332 -0.13(-1.53%)
Apr 24, 2014 8.540 8.731 8.481 8.626 235,544 +0.10(+1.16%)
Apr 23, 2014 8.803 8.888 8.507 8.527 334,095 -0.31(-3.50%)
Apr 22, 2014 8.784 8.915 8.678 8.836 217,383 +0.09(+1.05%)
Apr 21, 2014 8.724 8.896 7.987 8.744 627,285 +0.09(+0.99%)
Apr 17, 2014 8.514 8.659 8.659 8.659 289,164 +0.13(+1.54%)
Apr 16, 2014 8.560 8.586 8.336 8.527 447,735 +0.04(+0.47%)
Apr 15, 2014 8.494 8.526 8.303 8.487 348,278 -0.01(-0.15%)
Apr 14, 2014 8.527 8.560 8.441 8.501 234,929 +0.08(+0.94%)
Apr 11, 2014 8.428 8.533 8.375 8.422 339,755 -0.07(-0.78%)
Apr 10, 2014 8.744 8.790 8.428 8.487 400,882 -0.26(-3.01%)
Apr 09, 2014 8.757 8.790 8.672 8.751 278,215 +0.03(+0.34%)
Apr 08, 2014 8.540 8.731 8.507 8.721 277,939 +0.20(+2.36%)
Apr 07, 2014 8.487 8.619 8.389 8.520 567,724 +0.01(+0.08%)
Apr 04, 2014 8.856 8.869 8.448 8.514 404,693 -0.28(-3.22%)
Apr 03, 2014 8.915 8.955 8.724 8.797 321,370 -0.07(-0.82%)
Apr 02, 2014 8.797 8.889 8.685 8.869 222,723 +0.11(+1.20%)
Apr 01, 2014 8.830 8.915 8.711 8.764 302,954 -0.07(-0.75%)
Mar 31, 2014 8.665 8.948 8.626 8.830 451,614 +0.20(+2.37%)
Mar 28, 2014 8.501 8.672 8.463 8.626 250,509 +0.12(+1.39%)
Mar 27, 2014 8.665 8.751 8.481 8.507 331,702 -0.14(-1.67%)
Mar 26, 2014 8.744 8.783 8.616 8.652 362,866 -0.01(-0.15%)
Mar 25, 2014 8.738 8.830 8.626 8.665 293,472 -0.01(-0.08%)
Mar 24, 2014 8.751 8.856 8.599 8.672 399,367 -0.10(-1.13%)
Mar 21, 2014 8.863 8.922 8.724 8.771 483,722 -0.02(-0.22%)
Mar 20, 2014 8.665 8.864 8.659 8.790 311,433 +0.11(+1.29%)
Mar 19, 2014 8.580 8.711 8.514 8.678 352,080 +0.06(+0.69%)
Mar 18, 2014 8.764 8.764 8.415 8.619 467,832 -0.11(-1.21%)
Mar 17, 2014 8.698 8.784 8.659 8.724 394,728 +0.10(+1.14%)
Mar 14, 2014 8.757 8.869 8.606 8.626 300,873 -0.13(-1.50%)
Mar 13, 2014 8.975 9.034 8.705 8.757 464,485 -0.24(-2.64%)
Mar 12, 2014 9.014 9.034 8.955 8.994 280,739 -0.04(-0.44%)
Mar 11, 2014 9.297 9.330 9.008 9.034 331,346 -0.22(-2.35%)
Mar 10, 2014 9.350 9.357 9.159 9.251 217,606 -0.13(-1.40%)
Mar 07, 2014 9.475 9.515 9.284 9.383 217,274 -0.07(-0.70%)
Mar 06, 2014 9.501 9.508 9.357 9.449 331,926 +0.00(+0.00%)
Mar 05, 2014 9.416 9.515 9.271 9.449 536,999 +0.06(+0.67%)
Mar 04, 2014 9.218 9.554 9.185 9.386 600,796 +0.24(+2.59%)
Mar 03, 2014 9.014 9.191 8.968 9.149 374,980 +0.06(+0.69%)
Feb 28, 2014 8.988 9.231 8.929 9.087 380,702 +0.13(+1.47%)
Feb 27, 2014 8.850 9.027 8.817 8.955 346,687 +0.09(+1.04%)
Feb 26, 2014 8.771 8.889 8.738 8.863 327,197 +0.13(+1.51%)
Feb 25, 2014 8.692 8.751 8.530 8.731 519,200 +0.06(+0.68%)
Feb 24, 2014 8.889 8.896 8.659 8.672 378,935 -0.15(-1.72%)
Feb 21, 2014 8.751 8.856 8.685 8.823 267,145 +0.12(+1.36%)
Feb 20, 2014 8.692 8.790 8.652 8.705 199,763 +0.05(+0.61%)
Feb 19, 2014 8.843 8.922 8.645 8.652 324,175 -0.21(-2.38%)
Feb 18, 2014 8.942 9.008 8.856 8.863 255,763 -0.09(-0.96%)
Feb 14, 2014 8.909 8.948 8.948 8.948 542,182 +0.01(+0.07%)
Feb 13, 2014 8.771 8.972 8.731 8.942 412,593 +0.14(+1.57%)
Feb 12, 2014 8.882 8.889 8.757 8.803 517,029 -0.03(-0.30%)
Feb 11, 2014 8.514 8.909 8.501 8.830 790,967 +0.34(+4.03%)
Feb 10, 2014 8.672 8.682 8.435 8.487 540,793 -0.16(-1.83%)
Feb 07, 2014 8.515 8.658 8.457 8.645 466,436 +0.15(+1.76%)
Feb 06, 2014 8.210 8.502 8.197 8.496 547,964 +0.29(+3.57%)
Feb 05, 2014 8.255 8.281 7.956 8.203 1,112,458 -0.08(-0.94%)
Feb 04, 2014 8.301 8.431 8.242 8.281 689,844 +0.00(+0.00%)
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.