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 -0.280 (-7.41%)
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 (%)
Sep 30, 2008 8.381 8.637 8.087 8.544 502,172 +0.16(+1.95%)
Sep 29, 2008 8.136 8.708 8.087 8.381 662,308 +0.11(+1.38%)
Sep 26, 2008 8.120 8.321 8.087 8.267 352,641 +0.02(+0.26%)
Sep 25, 2008 8.218 8.349 8.164 8.245 412,567 +0.08(+0.93%)
Sep 24, 2008 8.343 8.414 8.169 8.169 379,117 -0.15(-1.83%)
Sep 23, 2008 8.283 8.512 8.131 8.321 391,887 +0.03(+0.33%)
Sep 22, 2008 8.691 8.800 8.283 8.294 364,467 -0.27(-3.12%)
Sep 19, 2008 8.838 8.980 8.381 8.561 1,260,678 +0.06(+0.70%)
Sep 18, 2008 8.310 10.07 8.087 8.501 996,950 +0.35(+4.34%)
Sep 17, 2008 8.294 8.485 8.038 8.147 861,584 -0.21(-2.54%)
Sep 16, 2008 8.370 8.516 8.234 8.359 593,197 -0.07(-0.78%)
Sep 15, 2008 8.468 8.675 8.392 8.425 534,494 -0.21(-2.40%)
Sep 12, 2008 8.517 8.632 8.387 8.632 417,133 +0.06(+0.70%)
Sep 11, 2008 8.550 8.670 8.365 8.572 472,095 -0.01(-0.13%)
Sep 10, 2008 8.642 8.708 8.463 8.583 677,381 +0.04(+0.45%)
Sep 09, 2008 8.653 8.708 8.501 8.544 680,809 -0.11(-1.26%)
Sep 08, 2008 8.436 8.702 8.425 8.653 1,018,027 +0.45(+5.44%)
Sep 05, 2008 8.076 8.398 8.014 8.207 399,802 +0.15(+1.89%)
Sep 04, 2008 8.278 8.414 8.049 8.055 503,318 -0.25(-3.01%)
Sep 03, 2008 7.957 8.343 7.755 8.305 708,498 +0.35(+4.38%)
Sep 02, 2008 7.853 8.071 7.853 7.957 687,968 +0.21(+2.67%)
Aug 29, 2008 7.788 7.837 7.625 7.750 509,735 -0.03(-0.42%)
Aug 28, 2008 7.472 7.853 7.412 7.783 529,178 +0.35(+4.69%)
Aug 27, 2008 7.532 7.728 7.347 7.434 374,815 -0.11(-1.51%)
Aug 26, 2008 7.619 7.848 7.423 7.549 437,744 -0.07(-0.93%)
Aug 25, 2008 7.766 7.935 7.500 7.619 342,496 -0.17(-2.23%)
Aug 22, 2008 7.570 7.859 7.570 7.793 402,713 +0.24(+3.17%)
Aug 21, 2008 7.429 7.951 7.353 7.554 344,896 +0.06(+0.80%)
Aug 20, 2008 7.521 7.614 7.385 7.494 431,779 +0.01(+0.15%)
Aug 19, 2008 7.690 7.734 7.364 7.483 377,202 -0.21(-2.69%)
Aug 18, 2008 7.717 7.734 7.576 7.690 312,223 -0.03(-0.35%)
Aug 15, 2008 8.147 8.164 7.565 7.717 1,132,922 -0.41(-5.09%)
Aug 14, 2008 8.272 8.321 8.060 8.131 429,962 -0.17(-2.03%)
Aug 13, 2008 8.240 8.300 7.891 8.300 425,541 +0.04(+0.53%)
Aug 12, 2008 8.310 8.316 8.142 8.256 654,808 -0.11(-1.30%)
Aug 11, 2008 8.272 8.506 8.229 8.365 712,152 +0.11(+1.32%)
Aug 08, 2008 8.066 8.272 8.055 8.256 655,041 +0.21(+2.57%)
Aug 07, 2008 7.989 8.109 7.870 8.049 491,013 +0.01(+0.07%)
Aug 06, 2008 8.076 8.125 7.701 8.044 385,035 -0.07(-0.81%)
Aug 05, 2008 7.739 8.125 7.712 8.109 533,167 +0.41(+5.37%)
Aug 04, 2008 7.793 7.815 7.516 7.695 746,645 -0.09(-1.12%)
Aug 01, 2008 7.848 7.908 7.679 7.783 665,200 -0.11(-1.38%)
Jul 31, 2008 7.935 8.082 7.864 7.891 428,860 -0.13(-1.63%)
Jul 30, 2008 8.093 8.125 7.842 8.022 434,287 -0.06(-0.74%)
Jul 29, 2008 8.082 8.185 7.467 8.082 905,282 +0.45(+5.92%)
Jul 28, 2008 7.668 7.810 7.456 7.630 821,660 -0.02(-0.21%)
Jul 25, 2008 7.647 7.837 7.598 7.647 336,760 +0.07(+0.93%)
Jul 24, 2008 7.592 7.783 7.516 7.576 1,142,021 -0.22(-2.86%)
Jul 23, 2008 7.772 7.913 7.619 7.799 709,898 -0.07(-0.83%)
Jul 22, 2008 7.695 7.902 7.412 7.864 1,187,094 +0.29(+3.81%)
Jul 21, 2008 7.717 7.728 7.500 7.576 1,194,554 +0.23(+3.11%)
Jul 18, 2008 7.614 7.619 7.282 7.347 666,577 -0.28(-3.64%)
Jul 17, 2008 7.298 7.723 7.230 7.625 642,172 +0.33(+4.47%)
Jul 16, 2008 6.885 7.315 6.885 7.298 497,942 +0.42(+6.09%)
Jul 15, 2008 7.108 7.146 6.754 6.879 773,703 -0.33(-4.53%)
Jul 14, 2008 6.955 7.293 6.732 7.206 943,087 +0.36(+5.25%)
Jul 11, 2008 6.640 7.042 6.640 6.846 600,012 +0.20(+3.03%)
Jul 10, 2008 6.716 6.874 6.612 6.645 478,912 -0.04(-0.65%)
Jul 09, 2008 6.694 6.885 6.683 6.689 484,883 -0.03(-0.41%)
Jul 08, 2008 7.113 7.124 6.629 6.716 750,680 -0.37(-5.22%)
Jul 07, 2008 6.863 7.124 6.749 7.086 429,797 +0.30(+4.49%)
Jul 04, 2008 6.868 6.868 6.694 6.781 178,483 +0.00(+0.00%)
Jul 03, 2008 6.868 6.868 6.694 6.781 178,483 -0.08(-1.19%)
Jul 02, 2008 6.710 7.064 6.710 6.863 477,177 +0.14(+2.02%)
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.