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

Petmed Express Inc (NQ: PETS )

3.580 +0.090 (+2.58%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 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%)
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.