Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

4.559 -0.281 (-5.80%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 15, 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%)
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.