Skip to main content

Petmed Express Inc (NQ: PETS )

3.620 -0.050 (-1.36%)
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 9.655 10.02 9.655 9.905 544,338 +0.26(+2.65%)
Jun 29, 2010 9.738 9.894 9.599 9.649 424,888 -0.22(-2.20%)
Jun 25, 2010 9.849 9.944 9.710 9.866 515,225 +0.07(+0.68%)
Jun 24, 2010 9.649 9.849 9.504 9.799 402,669 +0.09(+0.92%)
Jun 23, 2010 9.649 9.749 9.627 9.710 197,476 +0.03(+0.29%)
Jun 22, 2010 9.827 9.894 9.655 9.682 321,168 -0.10(-1.02%)
Jun 21, 2010 9.766 9.894 9.599 9.783 482,468 +0.07(+0.69%)
Jun 18, 2010 9.905 10.10 9.666 9.716 811,754 -0.20(-2.02%)
Jun 17, 2010 10.06 10.15 9.916 9.916 278,698 -0.14(-1.44%)
Jun 16, 2010 10.03 10.18 10.03 10.06 439,563 -0.01(-0.11%)
Jun 15, 2010 10.02 10.20 9.972 10.07 404,887 +0.07(+0.67%)
Jun 14, 2010 10.17 10.29 9.972 10.01 195,542 -0.09(-0.88%)
Jun 11, 2010 9.922 10.14 9.888 10.09 384,483 +0.13(+1.34%)
Jun 10, 2010 10.04 10.29 9.755 9.961 541,126 +0.03(+0.28%)
Jun 09, 2010 10.18 10.37 9.794 9.933 447,826 -0.22(-2.19%)
Jun 08, 2010 10.10 10.26 9.883 10.16 633,273 +0.08(+0.77%)
Jun 07, 2010 10.51 10.51 10.07 10.08 501,432 -0.50(-4.73%)
Jun 04, 2010 10.68 10.83 10.51 10.58 430,800 -0.27(-2.51%)
Jun 03, 2010 10.59 10.91 10.52 10.85 464,941 +0.22(+2.09%)
Jun 02, 2010 10.74 10.76 10.32 10.63 661,206 -0.14(-1.29%)
Jun 01, 2010 10.96 11.13 10.74 10.77 378,811 -0.21(-1.88%)
May 28, 2010 11.44 11.38 10.97 10.97 402,894 -0.46(-4.04%)
May 27, 2010 11.18 11.49 11.18 11.44 282,898 +0.41(+3.68%)
May 26, 2010 11.02 11.34 10.94 11.03 290,485 +0.04(+0.35%)
May 25, 2010 11.03 11.13 10.74 10.99 789,780 -0.22(-1.99%)
May 24, 2010 11.37 11.53 11.21 11.21 137,175 -0.16(-1.37%)
May 21, 2010 11.01 11.43 11.00 11.37 388,812 +0.24(+2.15%)
May 20, 2010 11.13 11.41 11.08 11.13 436,891 -0.31(-2.72%)
May 19, 2010 11.46 11.50 11.19 11.44 462,984 -0.12(-1.01%)
May 18, 2010 11.89 12.06 11.55 11.56 380,206 -0.13(-1.14%)
May 17, 2010 11.53 11.69 11.34 11.69 432,305 +0.23(+1.99%)
May 14, 2010 11.22 11.48 11.13 11.46 513,419 +0.16(+1.38%)
May 13, 2010 11.77 11.85 11.25 11.31 367,085 -0.45(-3.79%)
May 12, 2010 11.69 11.82 11.05 11.75 1,080,810 +1.07(+10.00%)
May 11, 2010 10.86 11.12 10.58 10.68 987,033 -0.35(-3.16%)
May 10, 2010 11.07 12.00 10.97 11.03 1,360,597 -0.22(-1.92%)
May 07, 2010 11.27 11.59 11.15 11.25 772,606 -0.12(-1.07%)
May 06, 2010 11.82 11.89 11.16 11.37 684,674 -0.42(-3.57%)
May 05, 2010 11.66 11.95 11.49 11.79 595,919 -0.07(-0.56%)
May 04, 2010 11.85 11.90 11.50 11.86 739,388 -0.01(-0.09%)
May 03, 2010 12.32 12.54 11.85 11.87 966,416 -0.39(-3.16%)
Apr 30, 2010 13.16 13.16 12.25 12.26 920,325 -0.94(-7.09%)
Apr 29, 2010 13.07 13.42 12.83 13.19 440,971 +0.21(+1.62%)
Apr 28, 2010 12.99 13.23 12.95 12.98 389,233 -0.04(-0.30%)
Apr 27, 2010 12.93 13.06 12.74 13.02 635,014 +0.10(+0.77%)
Apr 26, 2010 13.10 13.27 12.91 12.92 268,076 -0.14(-1.10%)
Apr 23, 2010 13.42 13.42 12.91 13.06 625,382 -0.50(-3.67%)
Apr 22, 2010 12.82 13.63 12.69 13.56 612,600 +0.68(+5.24%)
Apr 21, 2010 12.99 13.29 12.79 12.89 387,211 -0.09(-0.68%)
Apr 20, 2010 12.73 12.98 12.50 12.98 392,893 +0.32(+2.49%)
Apr 19, 2010 12.78 12.78 12.41 12.66 471,884 -0.19(-1.46%)
Apr 16, 2010 12.72 12.89 12.59 12.85 570,810 +0.17(+1.35%)
Apr 15, 2010 12.63 12.85 12.26 12.68 737,973 +0.00(+0.00%)
Apr 14, 2010 12.74 12.76 12.57 12.68 424,187 +0.01(+0.09%)
Apr 13, 2010 12.74 12.82 12.59 12.67 499,459 -0.11(-0.87%)
Apr 12, 2010 12.80 12.88 12.62 12.78 427,383 -0.09(-0.73%)
Apr 09, 2010 12.68 12.95 12.51 12.87 592,346 -0.05(-0.39%)
Apr 08, 2010 12.38 13.01 12.32 12.92 997,633 +0.64(+5.23%)
Apr 07, 2010 12.19 12.32 12.01 12.28 625,277 +0.06(+0.50%)
Apr 06, 2010 12.15 12.29 12.00 12.22 382,327 +0.00(+0.00%)
Apr 05, 2010 12.61 12.61 12.15 12.22 680,633 -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.