Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petmed Express Inc
(NQ:
PETS
)
4.170
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
7.894
8.023
7.868
7.956
244,594
+0.01(+0.13%)
Oct 28, 2010
7.956
7.992
7.889
7.946
192,565
+0.06(+0.72%)
Oct 27, 2010
7.776
7.915
7.776
7.889
307,799
-0.02(-0.20%)
Oct 25, 2010
7.997
8.038
7.904
7.904
232,783
-0.03(-0.39%)
Oct 22, 2010
7.982
8.028
7.822
7.935
320,938
+0.00(+0.00%)
Oct 21, 2010
7.982
8.193
7.801
7.935
460,897
-0.02(-0.19%)
Oct 20, 2010
7.956
8.074
7.899
7.951
423,190
-0.01(-0.06%)
Oct 19, 2010
8.018
8.131
7.843
7.956
1,083,931
-0.13(-1.59%)
Oct 18, 2010
7.724
8.177
7.559
8.085
2,424,046
-0.13(-1.63%)
Oct 15, 2010
8.543
8.615
8.182
8.219
721,918
-0.23(-2.74%)
Oct 14, 2010
8.543
8.594
8.373
8.450
366,405
-0.08(-0.97%)
Oct 13, 2010
8.471
8.579
8.363
8.533
406,646
+0.10(+1.16%)
Oct 12, 2010
8.255
8.471
8.239
8.435
243,990
+0.18(+2.12%)
Oct 11, 2010
8.285
8.414
7.987
8.260
488,591
-0.04(-0.43%)
Oct 08, 2010
8.713
8.806
8.280
8.296
1,057,527
-0.46(-5.24%)
Oct 07, 2010
9.084
9.084
8.697
8.754
417,572
-0.27(-3.02%)
Oct 06, 2010
9.223
9.243
8.986
9.027
143,343
-0.22(-2.34%)
Oct 05, 2010
9.037
9.377
8.898
9.243
344,828
+0.30(+3.34%)
Oct 04, 2010
9.151
9.166
8.733
8.945
331,341
-0.21(-2.25%)
Oct 01, 2010
9.109
9.161
8.965
9.151
217,015
+0.14(+1.54%)
Sep 30, 2010
9.295
9.424
9.006
9.012
342,006
-0.26(-2.78%)
Sep 29, 2010
9.218
9.274
9.120
9.269
131,637
+0.01(+0.11%)
Sep 28, 2010
9.501
9.501
9.089
9.259
307,956
-0.24(-2.55%)
Sep 27, 2010
9.424
9.547
9.238
9.501
322,303
+0.08(+0.82%)
Sep 24, 2010
9.073
9.475
8.986
9.424
374,336
+0.43(+4.81%)
Sep 23, 2010
8.888
9.012
8.841
8.991
297,248
+0.05(+0.58%)
Sep 22, 2010
8.909
9.027
8.806
8.939
336,369
-0.02(-0.17%)
Sep 21, 2010
9.078
9.212
8.867
8.955
330,594
-0.10(-1.08%)
Sep 20, 2010
8.821
9.089
8.672
9.053
472,879
+0.23(+2.66%)
Sep 17, 2010
8.888
8.906
8.739
8.818
451,818
+0.03(+0.38%)
Sep 15, 2010
8.764
8.821
8.662
8.785
192,651
+0.00(+0.00%)
Sep 14, 2010
8.806
8.939
8.708
8.785
181,962
+0.02(+0.18%)
Sep 13, 2010
8.770
8.795
8.651
8.770
219,129
+0.07(+0.77%)
Sep 10, 2010
8.754
8.780
8.661
8.703
190,392
-0.04(-0.47%)
Sep 09, 2010
8.754
8.754
8.543
8.744
113,648
+0.08(+0.95%)
Sep 08, 2010
8.754
8.754
8.574
8.661
127,500
-0.07(-0.77%)
Sep 07, 2010
8.836
8.898
8.641
8.728
259,648
-0.10(-1.17%)
Sep 03, 2010
8.450
8.873
8.450
8.831
475,283
+0.46(+5.47%)
Sep 02, 2010
8.229
8.394
8.157
8.373
146,553
+0.11(+1.31%)
Sep 01, 2010
7.997
8.265
7.997
8.265
223,235
+0.31(+3.88%)
Aug 31, 2010
8.136
8.182
7.889
7.956
721,283
-0.21(-2.52%)
Aug 30, 2010
8.275
8.363
8.157
8.162
248,290
-0.12(-1.49%)
Aug 27, 2010
8.316
8.383
8.079
8.285
258,473
+0.05(+0.56%)
Aug 26, 2010
8.275
8.315
8.172
8.239
175,721
-0.01(-0.12%)
Aug 25, 2010
8.043
8.394
8.018
8.249
400,415
+0.16(+1.97%)
Aug 24, 2010
8.090
8.172
8.033
8.090
412,492
-0.07(-0.88%)
Aug 23, 2010
8.270
8.352
8.146
8.162
150,392
-0.07(-0.88%)
Aug 20, 2010
8.229
8.285
8.213
8.234
175,606
-0.03(-0.37%)
Aug 19, 2010
8.260
8.358
8.188
8.265
204,031
-0.03(-0.31%)
Aug 18, 2010
8.239
8.363
8.222
8.291
169,514
+0.05(+0.56%)
Aug 17, 2010
8.316
8.316
8.198
8.244
231,253
+0.00(+0.00%)
Aug 16, 2010
8.172
8.267
8.090
8.244
191,563
+0.03(+0.31%)
Aug 13, 2010
8.301
8.337
8.110
8.219
327,904
-0.09(-1.12%)
Aug 12, 2010
8.095
8.394
8.095
8.311
357,117
+0.17(+2.09%)
Aug 11, 2010
8.383
8.399
8.126
8.141
411,878
-0.35(-4.15%)
Aug 10, 2010
8.489
8.668
8.458
8.494
380,135
-0.07(-0.84%)
Aug 09, 2010
8.387
8.601
8.387
8.566
426,481
+0.17(+2.01%)
Aug 06, 2010
8.330
8.448
8.238
8.397
316,718
+0.04(+0.43%)
Aug 05, 2010
8.330
8.494
8.330
8.361
320,412
+0.02(+0.25%)
Aug 04, 2010
8.259
8.479
8.259
8.341
586,550
+0.11(+1.37%)
Aug 03, 2010
8.254
8.484
8.203
8.228
664,901
+0.04(+0.50%)
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
.