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

Petmed Express Inc (NQ: PETS )

3.945 -0.195 (-4.71%)
Streaming Delayed Price Updated: 3:23 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, 2009 8.014 8.509 7.984 8.211 1,048,226 +0.23(+2.91%)
Apr 29, 2009 7.827 8.075 7.726 7.979 810,309 +0.17(+2.20%)
Apr 28, 2009 7.580 7.979 7.575 7.807 796,421 +0.22(+2.86%)
Apr 27, 2009 7.701 7.807 7.575 7.590 853,960 -0.12(-1.51%)
Apr 24, 2009 8.009 8.191 7.676 7.706 985,386 -0.34(-4.21%)
Apr 23, 2009 8.135 8.206 7.953 8.044 436,421 -0.11(-1.36%)
Apr 22, 2009 8.009 8.423 8.009 8.155 658,320 +0.04(+0.50%)
Apr 21, 2009 8.100 8.125 7.893 8.115 666,300 +0.01(+0.12%)
Apr 20, 2009 8.357 8.438 7.963 8.105 783,163 -0.31(-3.72%)
Apr 17, 2009 8.458 8.509 8.261 8.418 721,578 -0.02(-0.18%)
Apr 16, 2009 7.969 8.463 7.878 8.433 826,599 +0.58(+7.40%)
Apr 15, 2009 7.645 7.908 7.590 7.852 529,536 +0.15(+1.90%)
Apr 14, 2009 7.782 7.888 7.635 7.706 682,507 -0.12(-1.48%)
Apr 13, 2009 8.307 8.307 7.539 7.822 1,385,853 -0.25(-3.13%)
Apr 09, 2009 8.120 8.297 7.979 8.075 633,683 +0.03(+0.38%)
Apr 08, 2009 7.994 8.160 7.911 8.044 701,611 +0.07(+0.82%)
Apr 07, 2009 8.201 8.304 7.953 7.979 648,759 -0.32(-3.89%)
Apr 06, 2009 8.418 8.418 8.019 8.302 774,646 -0.12(-1.44%)
Apr 03, 2009 8.595 8.741 8.322 8.423 410,269 -0.17(-2.00%)
Apr 02, 2009 8.782 8.867 8.529 8.595 801,546 +0.02(+0.24%)
Apr 01, 2009 8.317 8.681 8.206 8.575 762,612 +0.25(+3.03%)
Mar 31, 2009 8.221 8.524 8.095 8.322 1,078,475 +0.19(+2.36%)
Mar 30, 2009 8.165 8.256 7.979 8.130 788,413 -0.16(-1.95%)
Mar 26, 2009 8.085 8.499 8.085 8.292 1,136,450 +0.15(+1.86%)
Mar 25, 2009 8.367 8.595 7.943 8.140 1,024,025 -0.21(-2.48%)
Mar 24, 2009 8.655 8.655 8.332 8.347 668,506 -0.33(-3.84%)
Mar 23, 2009 8.307 8.691 8.191 8.681 868,012 +0.53(+6.44%)
Mar 20, 2009 8.317 8.458 8.044 8.155 556,482 -0.10(-1.16%)
Mar 19, 2009 8.130 8.322 7.953 8.251 573,671 +0.12(+1.49%)
Mar 18, 2009 7.797 8.216 7.650 8.130 890,388 +0.29(+3.67%)
Mar 17, 2009 7.731 7.874 7.650 7.842 510,735 +0.09(+1.11%)
Mar 16, 2009 7.741 7.832 7.585 7.756 634,754 +0.04(+0.52%)
Mar 13, 2009 7.767 7.797 7.509 7.716 819,430 -0.06(-0.78%)
Mar 12, 2009 7.060 7.817 7.060 7.777 1,262,002 +0.70(+9.92%)
Mar 11, 2009 6.913 7.076 6.837 7.075 585,919 +0.21(+3.09%)
Mar 10, 2009 6.888 7.065 6.696 6.863 503,103 +0.09(+1.27%)
Mar 09, 2009 6.837 6.933 6.666 6.777 471,763 -0.12(-1.76%)
Mar 06, 2009 6.711 6.908 6.640 6.898 901,681 +0.20(+3.02%)
Mar 05, 2009 6.933 7.014 6.681 6.696 982,740 -0.32(-4.60%)
Mar 04, 2009 6.913 7.065 6.868 7.019 806,021 +0.18(+2.58%)
Mar 02, 2009 6.908 6.959 6.767 6.842 775,521 -0.12(-1.67%)
Feb 27, 2009 6.691 7.044 6.635 6.959 520,454 +0.18(+2.68%)
Feb 26, 2009 6.898 6.964 6.772 6.777 706,702 -0.13(-1.83%)
Feb 25, 2009 6.969 7.034 6.807 6.903 712,390 -0.12(-1.65%)
Feb 24, 2009 6.863 7.060 6.848 7.019 760,538 +0.15(+2.21%)
Feb 23, 2009 6.999 7.009 6.817 6.868 616,215 -0.13(-1.88%)
Feb 20, 2009 6.817 7.130 6.817 6.999 716,744 -0.03(-0.36%)
Feb 19, 2009 7.049 7.115 6.989 7.024 502,646 +0.01(+0.14%)
Feb 18, 2009 7.019 7.115 6.913 7.014 707,611 +0.04(+0.51%)
Feb 17, 2009 6.903 7.145 6.666 6.979 1,050,517 -0.06(-0.86%)
Feb 13, 2009 7.388 7.539 6.999 7.039 1,691,574 -0.37(-4.98%)
Feb 12, 2009 7.277 7.428 7.267 7.408 503,129 +0.08(+1.10%)
Feb 11, 2009 7.459 7.494 7.272 7.327 712,124 -0.14(-1.89%)
Feb 10, 2009 7.524 7.701 7.388 7.469 727,634 -0.11(-1.47%)
Feb 09, 2009 7.615 7.676 7.489 7.580 477,161 -0.04(-0.46%)
Feb 06, 2009 7.393 7.797 7.277 7.615 926,062 +0.22(+3.01%)
Feb 05, 2009 7.413 7.428 7.221 7.393 813,766 -0.04(-0.54%)
Feb 04, 2009 7.499 7.585 7.388 7.433 558,440 -0.07(-0.88%)
Feb 03, 2009 7.378 7.590 7.337 7.499 1,144,829 +0.20(+2.77%)
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.