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

Petmed Express Inc (NQ: PETS )

5.560 -0.170 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2015 11.40 11.47 11.33 11.44 489,586 -0.05(-0.42%)
Mar 30, 2015 11.18 11.54 11.18 11.49 394,010 +0.28(+2.53%)
Mar 27, 2015 11.13 11.22 10.88 11.20 208,845 +0.05(+0.43%)
Mar 26, 2015 11.09 11.27 11.01 11.15 299,206 -0.01(-0.06%)
Mar 25, 2015 11.18 11.29 11.13 11.16 291,331 -0.01(-0.06%)
Mar 24, 2015 11.14 11.20 11.06 11.17 300,134 +0.01(+0.06%)
Mar 23, 2015 10.96 11.18 10.95 11.16 299,539 +0.16(+1.45%)
Mar 20, 2015 10.89 11.08 10.85 11.00 270,940 +0.12(+1.15%)
Mar 19, 2015 10.82 10.92 10.78 10.88 160,536 +0.01(+0.13%)
Mar 18, 2015 10.87 10.91 10.68 10.86 217,579 -0.04(-0.38%)
Mar 17, 2015 10.87 10.96 10.82 10.91 182,075 +0.01(+0.06%)
Mar 16, 2015 10.95 11.14 10.81 10.90 227,763 +0.01(+0.13%)
Mar 13, 2015 10.97 11.01 10.78 10.88 168,339 -0.08(-0.76%)
Mar 12, 2015 10.73 11.00 10.66 10.97 200,060 +0.28(+2.66%)
Mar 11, 2015 10.90 10.90 10.61 10.68 251,433 -0.16(-1.47%)
Mar 10, 2015 10.62 10.84 10.57 10.84 265,673 +0.17(+1.62%)
Mar 09, 2015 10.56 10.67 10.53 10.67 237,741 +0.13(+1.25%)
Mar 06, 2015 10.43 10.64 10.40 10.54 607,525 +0.08(+0.73%)
Mar 05, 2015 10.46 10.53 10.40 10.46 183,912 +0.02(+0.20%)
Mar 04, 2015 10.48 10.48 10.39 10.44 358,411 -0.03(-0.33%)
Mar 03, 2015 10.64 10.70 10.44 10.48 413,699 -0.22(-2.07%)
Mar 02, 2015 10.67 10.79 10.61 10.70 378,688 +0.04(+0.39%)
Feb 27, 2015 10.73 10.80 10.65 10.66 234,599 -0.06(-0.58%)
Feb 26, 2015 10.68 10.79 10.67 10.72 154,521 -0.01(-0.06%)
Feb 25, 2015 10.64 10.78 10.64 10.73 302,748 +0.08(+0.78%)
Feb 24, 2015 10.62 10.75 10.57 10.64 221,794 -0.01(-0.06%)
Feb 23, 2015 10.59 10.70 10.52 10.65 316,046 +0.01(+0.13%)
Feb 20, 2015 10.68 10.68 10.39 10.64 573,958 -0.02(-0.20%)
Feb 19, 2015 10.70 10.77 10.57 10.66 245,790 -0.07(-0.65%)
Feb 18, 2015 10.59 10.76 10.55 10.73 253,689 +0.13(+1.24%)
Feb 17, 2015 10.73 10.79 10.56 10.59 438,397 -0.19(-1.73%)
Feb 13, 2015 10.82 10.78 10.78 10.78 215,045 -0.03(-0.32%)
Feb 12, 2015 10.82 10.90 10.56 10.82 348,676 +0.00(+0.00%)
Feb 11, 2015 10.77 10.91 10.77 10.82 197,070 -0.01(-0.13%)
Feb 10, 2015 11.03 11.03 10.80 10.83 156,395 -0.12(-1.14%)
Feb 09, 2015 11.06 11.17 10.92 10.95 212,427 -0.11(-1.00%)
Feb 06, 2015 11.09 11.19 11.04 11.06 284,407 -0.03(-0.25%)
Feb 05, 2015 10.84 11.16 10.84 11.09 415,894 +0.30(+2.82%)
Feb 04, 2015 11.00 11.08 10.77 10.79 443,637 -0.24(-2.20%)
Feb 03, 2015 10.97 11.13 10.93 11.03 281,063 +0.09(+0.82%)
Feb 02, 2015 11.00 11.04 10.73 10.94 278,350 +0.07(+0.64%)
Jan 30, 2015 11.02 11.13 10.87 10.87 276,636 -0.22(-2.00%)
Jan 29, 2015 11.00 11.12 10.96 11.09 357,102 +0.11(+1.00%)
Jan 28, 2015 11.18 11.20 10.93 10.98 286,599 -0.12(-1.11%)
Jan 27, 2015 11.08 11.22 11.00 11.11 429,432 -0.01(-0.12%)
Jan 26, 2015 11.04 11.21 10.84 11.12 359,710 +0.12(+1.06%)
Jan 23, 2015 10.96 11.04 10.81 11.00 446,339 -0.02(-0.19%)
Jan 22, 2015 11.10 11.13 10.86 11.02 719,209 -0.08(-0.68%)
Jan 21, 2015 10.78 11.27 10.68 11.10 975,139 +0.34(+3.18%)
Jan 20, 2015 10.06 10.88 9.845 10.76 1,434,283 +1.05(+10.80%)
Jan 16, 2015 9.551 9.743 9.551 9.708 195,980 +0.09(+0.93%)
Jan 15, 2015 9.832 9.832 9.528 9.619 191,019 -0.16(-1.61%)
Jan 14, 2015 9.633 9.791 9.578 9.777 150,061 +0.01(+0.14%)
Jan 13, 2015 9.811 10.05 9.599 9.763 138,006 -0.03(-0.28%)
Jan 12, 2015 9.784 9.816 9.667 9.791 177,527 +0.04(+0.42%)
Jan 09, 2015 9.928 9.928 9.674 9.750 151,904 -0.21(-2.13%)
Jan 08, 2015 10.05 10.05 9.801 9.962 216,474 -0.02(-0.21%)
Jan 07, 2015 9.797 10.12 9.736 9.982 284,266 +0.22(+2.25%)
Jan 06, 2015 9.880 10.14 9.669 9.763 261,759 -0.06(-0.63%)
Jan 05, 2015 9.866 9.941 9.756 9.825 162,127 -0.10(-1.04%)
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.