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 UNCHANGED
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 (%)
Nov 30, 2012 7.203 7.228 7.104 7.172 379,524 -0.02(-0.26%)
Nov 29, 2012 6.998 7.209 6.974 7.191 232,786 +0.27(+3.86%)
Nov 28, 2012 6.905 6.960 6.843 6.924 182,665 +0.00(+0.00%)
Nov 27, 2012 6.874 6.992 6.824 6.924 126,458 +0.06(+0.91%)
Nov 26, 2012 6.924 6.961 6.805 6.861 429,829 -0.04(-0.54%)
Nov 23, 2012 6.843 6.899 6.769 6.899 86,458 +0.09(+1.37%)
Nov 21, 2012 6.731 6.830 6.719 6.805 104,044 +0.04(+0.64%)
Nov 20, 2012 6.799 6.837 6.662 6.762 156,133 +0.04(+0.55%)
Nov 19, 2012 6.513 6.768 6.470 6.725 271,973 +0.24(+3.64%)
Nov 16, 2012 6.346 6.532 6.296 6.488 227,204 +0.12(+1.85%)
Nov 15, 2012 6.265 6.495 6.234 6.370 216,414 +0.12(+1.99%)
Nov 14, 2012 6.352 6.526 6.218 6.246 256,565 -0.07(-1.08%)
Nov 13, 2012 6.433 6.507 6.308 6.314 158,250 -0.13(-2.02%)
Nov 12, 2012 6.557 6.563 6.420 6.445 200,342 -0.11(-1.71%)
Nov 09, 2012 6.557 6.625 6.532 6.557 121,433 +0.02(+0.38%)
Nov 08, 2012 6.662 6.669 6.526 6.532 174,387 -0.12(-1.78%)
Nov 07, 2012 6.687 6.694 6.495 6.650 259,056 -0.06(-0.83%)
Nov 06, 2012 6.835 6.841 6.681 6.706 188,991 -0.07(-1.09%)
Nov 05, 2012 6.884 6.884 6.669 6.780 235,482 -0.01(-0.18%)
Nov 02, 2012 6.749 6.878 6.688 6.792 300,211 +0.07(+1.00%)
Nov 01, 2012 6.718 6.872 6.540 6.724 306,337 +0.04(+0.64%)
Oct 31, 2012 6.614 6.822 6.522 6.681 592,683 +0.09(+1.40%)
Oct 26, 2012 6.467 6.590 6.590 6.590 859,244 +0.10(+1.61%)
Oct 25, 2012 6.596 6.632 6.449 6.485 420,698 -0.03(-0.47%)
Oct 24, 2012 6.675 6.743 6.449 6.516 463,468 -0.11(-1.67%)
Oct 23, 2012 6.835 6.902 6.614 6.626 758,662 +0.43(+6.92%)
Oct 19, 2012 6.246 6.246 6.154 6.197 355,593 -0.09(-1.37%)
Oct 18, 2012 6.516 6.516 6.154 6.283 346,087 -0.22(-3.39%)
Oct 17, 2012 6.436 6.508 6.320 6.504 290,422 +0.12(+1.82%)
Oct 16, 2012 6.295 6.400 6.265 6.387 267,563 +0.13(+2.16%)
Oct 15, 2012 6.173 6.326 6.130 6.252 204,073 +0.03(+0.49%)
Oct 12, 2012 6.136 6.271 6.114 6.222 182,806 +0.12(+2.01%)
Oct 11, 2012 6.185 6.252 6.019 6.099 419,276 -0.02(-0.40%)
Oct 10, 2012 6.326 6.344 6.124 6.124 202,783 -0.21(-3.29%)
Oct 09, 2012 6.479 6.485 6.314 6.332 332,679 -0.12(-1.81%)
Oct 08, 2012 6.393 6.449 6.301 6.449 155,864 +0.07(+1.15%)
Oct 05, 2012 6.400 6.430 6.308 6.375 233,201 -0.01(-0.19%)
Oct 04, 2012 6.314 6.400 6.246 6.387 180,394 +0.12(+1.86%)
Oct 03, 2012 6.289 6.314 6.191 6.271 170,380 -0.03(-0.49%)
Oct 02, 2012 6.191 6.424 6.173 6.301 240,719 +0.12(+1.98%)
Oct 01, 2012 6.197 6.271 6.148 6.179 253,526 +0.02(+0.40%)
Sep 28, 2012 6.118 6.228 6.075 6.154 188,753 +0.01(+0.20%)
Sep 27, 2012 6.001 6.173 5.989 6.142 189,758 +0.16(+2.66%)
Sep 26, 2012 6.038 6.105 5.952 5.983 174,574 -0.02(-0.31%)
Sep 25, 2012 6.081 6.203 5.995 6.001 303,311 -0.08(-1.31%)
Sep 24, 2012 6.007 6.118 5.903 6.081 324,028 +0.06(+0.92%)
Sep 21, 2012 6.105 6.105 6.007 6.026 365,325 -0.01(-0.10%)
Sep 20, 2012 5.946 6.118 5.921 6.032 280,211 +0.08(+1.34%)
Sep 19, 2012 6.056 6.090 5.934 5.952 279,578 -0.11(-1.82%)
Sep 18, 2012 6.105 6.227 6.044 6.062 306,819 -0.07(-1.20%)
Sep 17, 2012 6.479 6.534 6.056 6.136 419,956 -0.38(-5.83%)
Sep 14, 2012 6.540 6.639 6.504 6.516 169,912 -0.01(-0.09%)
Sep 13, 2012 6.590 6.694 6.504 6.522 272,715 -0.09(-1.39%)
Sep 12, 2012 6.639 6.681 6.559 6.614 105,504 -0.03(-0.46%)
Sep 11, 2012 6.528 6.675 6.528 6.645 152,048 +0.11(+1.69%)
Sep 10, 2012 6.504 6.583 6.442 6.534 249,163 +0.07(+1.04%)
Sep 07, 2012 6.412 6.473 6.360 6.467 144,445 +0.06(+0.86%)
Sep 06, 2012 6.314 6.430 6.295 6.412 216,295 +0.12(+1.85%)
Sep 05, 2012 6.252 6.314 6.234 6.295 229,583 +0.04(+0.59%)
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.