Skip to main content

Petmed Express Inc (NQ: PETS )

3.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.641 10.00 9.641 9.891 545,112 +0.26(+2.65%)
Jun 29, 2010 9.724 9.880 9.585 9.635 425,492 -0.22(-2.20%)
Jun 25, 2010 9.835 9.930 9.696 9.852 515,958 +0.07(+0.68%)
Jun 24, 2010 9.635 9.835 9.491 9.785 403,242 +0.09(+0.92%)
Jun 23, 2010 9.635 9.735 9.613 9.696 197,757 +0.03(+0.29%)
Jun 22, 2010 9.813 9.880 9.641 9.669 321,625 -0.10(-1.02%)
Jun 21, 2010 9.752 9.880 9.585 9.769 483,154 +0.07(+0.69%)
Jun 18, 2010 9.891 10.09 9.652 9.702 812,908 -0.20(-2.02%)
Jun 17, 2010 10.05 10.14 9.902 9.902 279,094 -0.14(-1.44%)
Jun 16, 2010 10.02 10.17 10.01 10.05 440,188 -0.01(-0.11%)
Jun 15, 2010 10.01 10.19 9.958 10.06 405,462 +0.07(+0.67%)
Jun 14, 2010 10.16 10.27 9.958 9.991 195,820 -0.09(-0.88%)
Jun 11, 2010 9.908 10.13 9.874 10.08 385,029 +0.13(+1.34%)
Jun 10, 2010 10.02 10.28 9.741 9.947 541,896 +0.03(+0.28%)
Jun 09, 2010 10.17 10.35 9.780 9.919 448,463 -0.22(-2.19%)
Jun 08, 2010 10.09 10.25 9.869 10.14 634,173 +0.08(+0.77%)
Jun 07, 2010 10.49 10.49 10.05 10.06 502,145 -0.50(-4.73%)
Jun 04, 2010 10.66 10.81 10.49 10.56 431,413 -0.27(-2.51%)
Jun 03, 2010 10.57 10.89 10.50 10.84 465,602 +0.22(+2.09%)
Jun 02, 2010 10.72 10.75 10.31 10.61 662,147 -0.14(-1.29%)
Jun 01, 2010 10.95 11.11 10.72 10.75 379,350 -0.21(-1.88%)
May 28, 2010 11.42 11.36 10.95 10.96 403,467 -0.46(-4.04%)
May 27, 2010 11.16 11.47 11.16 11.42 283,300 +0.41(+3.68%)
May 26, 2010 11.00 11.32 10.93 11.01 290,898 +0.04(+0.35%)
May 25, 2010 11.02 11.11 10.72 10.97 790,903 -0.22(-1.99%)
May 24, 2010 11.35 11.51 11.20 11.20 137,370 -0.16(-1.37%)
May 21, 2010 11.00 11.41 10.99 11.35 389,365 +0.24(+2.15%)
May 20, 2010 11.11 11.40 11.06 11.11 437,512 -0.31(-2.72%)
May 19, 2010 11.45 11.49 11.17 11.42 463,642 -0.12(-1.01%)
May 18, 2010 11.87 12.04 11.53 11.54 380,746 -0.13(-1.14%)
May 17, 2010 11.51 11.67 11.32 11.67 432,919 +0.23(+1.99%)
May 14, 2010 11.20 11.46 11.11 11.45 514,149 +0.16(+1.38%)
May 13, 2010 11.75 11.84 11.24 11.29 367,607 -0.44(-3.79%)
May 12, 2010 11.67 11.80 11.04 11.74 1,082,347 +1.07(+10.00%)
May 11, 2010 10.84 11.11 10.57 10.67 988,436 -0.35(-3.16%)
May 10, 2010 11.06 11.98 10.95 11.02 1,362,532 -0.22(-1.92%)
May 07, 2010 11.25 11.57 11.14 11.23 773,705 -0.12(-1.07%)
May 06, 2010 11.80 11.87 11.14 11.35 685,648 -0.42(-3.57%)
May 05, 2010 11.64 11.93 11.48 11.77 596,766 -0.07(-0.56%)
May 04, 2010 11.83 11.89 11.49 11.84 740,439 -0.01(-0.09%)
May 03, 2010 12.31 12.52 11.83 11.85 967,790 -0.39(-3.16%)
Apr 30, 2010 13.15 13.15 12.23 12.24 921,634 -0.93(-7.09%)
Apr 29, 2010 13.05 13.41 12.81 13.17 441,598 +0.21(+1.62%)
Apr 28, 2010 12.97 13.21 12.94 12.96 389,786 -0.04(-0.30%)
Apr 27, 2010 12.91 13.04 12.73 13.00 635,917 +0.10(+0.77%)
Apr 26, 2010 13.08 13.26 12.90 12.90 268,457 -0.14(-1.10%)
Apr 23, 2010 13.40 13.40 12.89 13.05 626,271 -0.50(-3.67%)
Apr 22, 2010 12.80 13.62 12.67 13.54 613,471 +0.67(+5.24%)
Apr 21, 2010 12.97 13.27 12.77 12.87 387,762 -0.09(-0.68%)
Apr 20, 2010 12.71 12.96 12.48 12.96 393,451 +0.31(+2.49%)
Apr 19, 2010 12.76 12.76 12.39 12.64 472,555 -0.19(-1.46%)
Apr 16, 2010 12.70 12.87 12.58 12.83 571,621 +0.17(+1.35%)
Apr 15, 2010 12.61 12.84 12.24 12.66 739,022 +0.00(+0.00%)
Apr 14, 2010 12.73 12.74 12.55 12.66 424,790 +0.01(+0.09%)
Apr 13, 2010 12.72 12.80 12.58 12.65 500,169 -0.11(-0.87%)
Apr 12, 2010 12.79 12.86 12.60 12.76 427,990 -0.09(-0.73%)
Apr 09, 2010 12.66 12.93 12.49 12.85 593,188 -0.05(-0.39%)
Apr 08, 2010 12.36 12.99 12.30 12.90 999,051 +0.64(+5.23%)
Apr 07, 2010 12.17 12.30 11.99 12.26 626,166 +0.06(+0.50%)
Apr 06, 2010 12.13 12.28 11.98 12.20 382,870 +0.00(+0.00%)
Apr 05, 2010 12.59 12.59 12.13 12.20 681,601 -0.33(-2.60%)
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.