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

Petmed Express Inc (NQ: PETS )

3.680 +0.040 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2008 9.796 9.818 9.377 9.595 1,072,028 -0.20(-2.06%)
Dec 30, 2008 9.192 9.796 9.138 9.796 921,503 +0.69(+7.59%)
Dec 29, 2008 9.328 9.344 8.942 9.105 473,976 -0.20(-2.11%)
Dec 26, 2008 9.159 9.317 9.047 9.301 300,200 +0.17(+1.91%)
Dec 24, 2008 9.040 9.219 8.817 9.127 282,962 +0.10(+1.15%)
Dec 23, 2008 8.904 9.154 8.860 9.023 641,481 +0.13(+1.47%)
Dec 22, 2008 9.083 9.143 8.653 8.893 735,030 -0.15(-1.68%)
Dec 19, 2008 8.768 9.252 8.621 9.045 1,348,605 +0.38(+4.40%)
Dec 18, 2008 8.691 8.936 8.534 8.664 705,076 -0.07(-0.75%)
Dec 17, 2008 8.626 8.849 8.512 8.730 719,873 +0.00(+0.00%)
Dec 16, 2008 8.457 8.795 8.457 8.730 815,747 +0.36(+4.29%)
Dec 15, 2008 8.300 8.452 8.082 8.370 916,400 -0.01(-0.07%)
Dec 12, 2008 8.093 8.479 8.027 8.376 697,034 +0.15(+1.85%)
Dec 11, 2008 8.670 8.719 8.164 8.223 903,579 -0.48(-5.50%)
Dec 10, 2008 8.457 8.789 8.300 8.702 691,343 +0.27(+3.16%)
Dec 09, 2008 8.811 9.236 8.381 8.436 1,036,376 -0.46(-5.20%)
Dec 08, 2008 8.648 9.051 8.577 8.898 1,779,354 +0.44(+5.14%)
Dec 05, 2008 8.686 8.697 8.055 8.463 1,659,185 -0.22(-2.51%)
Dec 04, 2008 8.708 9.062 8.561 8.681 1,448,236 -0.14(-1.60%)
Dec 03, 2008 8.621 9.535 8.539 8.822 2,828,453 -0.73(-7.69%)
Dec 02, 2008 9.334 9.611 9.094 9.557 1,678,050 +0.39(+4.21%)
Dec 01, 2008 9.715 9.813 9.111 9.170 1,769,630 -0.59(-6.02%)
Nov 28, 2008 9.606 9.840 9.606 9.758 630,544 -0.01(-0.11%)
Nov 26, 2008 9.720 9.802 9.633 9.769 1,263,428 +0.01(+0.11%)
Nov 25, 2008 9.960 9.973 9.696 9.758 2,563,145 -0.15(-1.54%)
Nov 24, 2008 9.530 10.04 9.412 9.911 1,653,629 +0.48(+5.14%)
Nov 21, 2008 9.535 9.579 8.713 9.426 1,822,326 -0.01(-0.12%)
Nov 20, 2008 9.540 9.796 9.366 9.437 1,943,659 -0.22(-2.25%)
Nov 19, 2008 9.644 10.04 9.524 9.655 1,570,187 -0.02(-0.17%)
Nov 18, 2008 9.655 9.889 9.361 9.671 1,226,397 +0.02(+0.17%)
Nov 17, 2008 9.415 9.823 9.252 9.655 1,216,351 +0.24(+2.54%)
Nov 14, 2008 10.18 10.18 9.415 9.415 1,675,516 -0.93(-8.95%)
Nov 13, 2008 9.334 10.36 9.334 10.34 1,853,978 +0.72(+7.53%)
Nov 12, 2008 9.856 9.856 9.551 9.617 951,942 -0.24(-2.48%)
Nov 11, 2008 9.823 9.970 9.421 9.862 1,063,691 +0.07(+0.67%)
Nov 10, 2008 9.856 9.932 9.606 9.796 1,202,345 +0.11(+1.12%)
Nov 07, 2008 9.927 9.932 9.551 9.687 986,855 -0.08(-0.78%)
Nov 06, 2008 9.149 9.921 8.730 9.764 2,379,175 +0.50(+5.34%)
Nov 05, 2008 9.584 9.725 9.192 9.268 1,047,559 -0.47(-4.86%)
Nov 04, 2008 10.05 10.20 9.682 9.742 1,367,630 -0.19(-1.92%)
Nov 03, 2008 9.845 9.992 9.622 9.932 1,635,973 +0.32(+3.34%)
Oct 31, 2008 9.208 9.747 8.985 9.611 1,140,671 +0.41(+4.44%)
Oct 30, 2008 9.159 9.279 8.912 9.203 1,008,406 +0.21(+2.36%)
Oct 29, 2008 8.768 9.225 8.528 8.991 933,064 +0.30(+3.44%)
Oct 28, 2008 8.180 8.730 7.891 8.691 1,191,263 +0.64(+7.98%)
Oct 27, 2008 9.062 9.219 8.044 8.049 1,550,135 -0.86(-9.65%)
Oct 24, 2008 8.523 9.442 8.207 8.909 1,907,635 -0.03(-0.30%)
Oct 23, 2008 8.953 9.306 8.768 8.936 1,783,251 +0.07(+0.80%)
Oct 22, 2008 8.463 8.898 8.349 8.866 1,874,366 +0.39(+4.62%)
Oct 21, 2008 8.490 8.583 8.436 8.474 1,266,596 -0.07(-0.76%)
Oct 20, 2008 8.234 8.828 8.022 8.539 2,067,167 +0.81(+10.49%)
Oct 17, 2008 7.358 7.978 7.315 7.728 1,245,908 +0.19(+2.45%)
Oct 16, 2008 7.260 7.695 7.032 7.543 1,828,908 +0.46(+6.45%)
Oct 15, 2008 7.227 7.521 7.075 7.086 749,544 -0.27(-3.70%)
Oct 14, 2008 7.886 7.913 7.157 7.358 615,461 -0.35(-4.52%)
Oct 13, 2008 7.897 8.027 7.532 7.706 975,619 -0.05(-0.63%)
Oct 10, 2008 7.380 7.788 7.135 7.755 1,281,896 +0.27(+3.56%)
Oct 09, 2008 7.587 7.886 7.445 7.489 1,096,306 -0.03(-0.43%)
Oct 08, 2008 7.358 7.848 7.347 7.521 747,009 +0.11(+1.47%)
Oct 07, 2008 7.783 7.832 7.407 7.412 666,016 -0.36(-4.62%)
Oct 06, 2008 7.853 7.951 7.402 7.772 698,647 -0.01(-0.14%)
Oct 03, 2008 7.924 8.240 7.755 7.783 338,085 -0.24(-2.99%)
Oct 02, 2008 8.272 8.550 7.978 8.022 281,019 -0.26(-3.15%)
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.