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 (%)
Jul 31, 2012 5.909 5.987 5.842 5.867 787,805 -0.04(-0.72%)
Jul 30, 2012 5.854 5.961 5.836 5.909 349,787 +0.05(+0.93%)
Jul 27, 2012 5.679 5.860 5.673 5.854 461,302 +0.21(+3.63%)
Jul 26, 2012 5.716 5.746 5.595 5.649 360,941 +0.00(+0.00%)
Jul 25, 2012 5.679 5.716 5.553 5.649 655,125 -0.04(-0.74%)
Jul 24, 2012 5.836 5.836 5.523 5.691 927,675 -0.13(-2.18%)
Jul 23, 2012 6.156 6.156 5.734 5.818 2,565,202 -0.98(-14.39%)
Jul 20, 2012 6.838 6.898 6.760 6.796 246,899 -0.09(-1.31%)
Jul 19, 2012 6.808 6.965 6.790 6.886 252,902 +0.08(+1.24%)
Jul 18, 2012 7.007 7.074 6.790 6.802 426,866 -0.17(-2.42%)
Jul 17, 2012 6.868 7.086 6.839 6.971 216,167 +0.09(+1.32%)
Jul 16, 2012 6.965 6.994 6.856 6.880 335,375 -0.06(-0.87%)
Jul 13, 2012 7.031 7.078 6.880 6.941 682,928 -0.07(-0.95%)
Jul 12, 2012 7.218 7.260 6.959 7.007 434,187 -0.23(-3.17%)
Jul 11, 2012 7.231 7.273 7.143 7.237 272,342 +0.03(+0.42%)
Jul 10, 2012 7.303 7.357 7.134 7.206 374,999 -0.07(-0.91%)
Jul 09, 2012 7.357 7.393 7.237 7.273 323,514 -0.07(-0.99%)
Jul 06, 2012 7.345 7.448 7.345 7.345 220,840 -0.04(-0.49%)
Jul 05, 2012 7.345 7.532 7.345 7.381 196,572 +0.01(+0.16%)
Jul 03, 2012 7.442 7.460 7.351 7.369 111,049 -0.08(-1.13%)
Jul 02, 2012 7.387 7.538 7.357 7.454 413,661 +0.11(+1.56%)
Jun 29, 2012 7.291 7.520 7.212 7.339 404,407 +0.16(+2.18%)
Jun 28, 2012 7.170 7.295 7.074 7.182 244,478 -0.05(-0.67%)
Jun 27, 2012 7.182 7.243 7.092 7.231 233,329 +0.09(+1.27%)
Jun 26, 2012 7.212 7.243 7.122 7.140 193,660 -0.08(-1.17%)
Jun 25, 2012 7.231 7.243 7.068 7.224 290,817 -0.04(-0.50%)
Jun 22, 2012 7.116 7.303 7.116 7.261 354,052 +0.19(+2.65%)
Jun 21, 2012 7.237 7.243 7.062 7.074 164,929 -0.16(-2.17%)
Jun 20, 2012 7.212 7.297 7.170 7.231 255,554 +0.01(+0.17%)
Jun 19, 2012 7.176 7.267 7.158 7.218 651,962 +0.10(+1.36%)
Jun 18, 2012 7.110 7.152 7.019 7.122 367,515 +0.01(+0.17%)
Jun 15, 2012 7.025 7.218 6.995 7.110 480,999 +0.07(+0.94%)
Jun 14, 2012 7.080 7.109 6.983 7.043 253,535 -0.01(-0.09%)
Jun 13, 2012 7.164 7.192 7.001 7.049 283,315 -0.17(-2.34%)
Jun 12, 2012 7.134 7.243 7.043 7.218 332,216 +0.13(+1.87%)
Jun 11, 2012 7.303 7.303 7.037 7.086 207,006 -0.16(-2.17%)
Jun 08, 2012 7.231 7.303 7.116 7.243 215,253 +0.01(+0.17%)
Jun 07, 2012 7.333 7.333 7.176 7.231 206,670 -0.03(-0.42%)
Jun 06, 2012 7.110 7.327 7.080 7.261 347,447 +0.17(+2.38%)
Jun 05, 2012 6.959 7.092 6.917 7.092 206,952 +0.08(+1.21%)
Jun 04, 2012 6.796 7.031 6.760 7.007 285,151 +0.27(+3.94%)
Jun 01, 2012 6.790 6.850 6.615 6.742 353,289 -0.14(-2.10%)
May 31, 2012 6.802 6.923 6.742 6.886 183,037 +0.10(+1.51%)
May 30, 2012 6.868 6.905 6.730 6.784 132,144 -0.14(-2.01%)
May 29, 2012 7.188 7.231 6.880 6.923 248,861 -0.25(-3.45%)
May 25, 2012 7.086 7.182 7.025 7.170 167,722 +0.10(+1.45%)
May 24, 2012 6.953 7.068 6.953 7.068 185,063 +0.08(+1.21%)
May 23, 2012 6.893 6.995 6.820 6.983 232,549 +0.06(+0.87%)
May 22, 2012 6.953 7.056 6.862 6.923 349,533 -0.04(-0.61%)
May 21, 2012 6.965 7.086 6.874 6.965 336,848 -0.01(-0.09%)
May 18, 2012 6.808 7.059 6.772 6.971 451,629 +0.21(+3.03%)
May 17, 2012 6.917 6.958 6.754 6.766 239,599 -0.13(-1.84%)
May 16, 2012 6.874 6.983 6.844 6.893 242,506 +0.03(+0.44%)
May 15, 2012 6.893 6.947 6.784 6.862 391,379 -0.02(-0.26%)
May 14, 2012 6.953 7.001 6.805 6.880 415,755 -0.10(-1.47%)
May 11, 2012 6.784 7.031 6.784 6.983 500,502 +0.15(+2.21%)
May 10, 2012 6.820 6.953 6.711 6.832 506,220 +0.03(+0.44%)
May 09, 2012 6.611 6.951 6.605 6.802 720,503 +0.18(+2.79%)
May 08, 2012 6.588 6.731 6.516 6.617 1,217,143 +0.02(+0.36%)
May 07, 2012 8.041 8.071 6.504 6.594 3,997,812 -1.60(-19.55%)
May 04, 2012 7.743 8.357 7.743 8.196 1,446,082 +0.42(+5.44%)
May 03, 2012 7.797 7.862 7.749 7.773 341,830 -0.02(-0.31%)
May 02, 2012 7.767 7.797 7.690 7.797 301,629 +0.01(+0.08%)
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.