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
)
4.230
+0.170 (+4.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Nov 28, 2008
8.926
9.143
8.926
9.067
678,599
-0.01(-0.11%)
Nov 26, 2008
9.032
9.108
8.951
9.077
1,359,717
+0.01(+0.11%)
Nov 25, 2008
9.254
9.267
9.009
9.067
2,758,487
-0.14(-1.54%)
Nov 24, 2008
8.855
9.325
8.746
9.209
1,779,655
+0.45(+5.14%)
Nov 21, 2008
8.860
8.900
8.096
8.759
1,961,209
-0.01(-0.12%)
Nov 20, 2008
8.865
9.103
8.703
8.769
2,091,789
-0.20(-2.25%)
Nov 19, 2008
8.961
9.330
8.850
8.971
1,689,854
-0.02(-0.17%)
Nov 18, 2008
8.971
9.188
8.698
8.986
1,319,863
+0.02(+0.17%)
Nov 17, 2008
8.749
9.128
8.597
8.971
1,309,052
+0.22(+2.54%)
Nov 14, 2008
9.462
9.462
8.749
8.749
1,803,211
-0.86(-8.95%)
Nov 13, 2008
8.673
9.623
8.673
9.608
1,995,273
+0.67(+7.53%)
Nov 12, 2008
9.158
9.158
8.875
8.936
1,024,491
-0.23(-2.48%)
Nov 11, 2008
9.128
9.264
8.754
9.163
1,144,757
+0.06(+0.67%)
Nov 10, 2008
9.158
9.229
8.926
9.103
1,293,977
+0.10(+1.12%)
Nov 07, 2008
9.224
9.229
8.875
9.001
1,062,065
-0.07(-0.78%)
Nov 06, 2008
8.501
9.219
8.111
9.072
2,560,496
+0.46(+5.34%)
Nov 05, 2008
8.905
9.037
8.541
8.612
1,127,395
-0.44(-4.86%)
Nov 04, 2008
9.335
9.482
8.996
9.052
1,471,859
-0.18(-1.92%)
Nov 03, 2008
9.148
9.285
8.941
9.229
1,760,653
+0.30(+3.34%)
Oct 31, 2008
8.556
9.057
8.349
8.931
1,227,604
+0.38(+4.44%)
Oct 30, 2008
8.511
8.622
8.281
8.551
1,085,259
+0.20(+2.36%)
Oct 29, 2008
8.147
8.572
7.924
8.354
1,004,175
+0.28(+3.44%)
Oct 28, 2008
7.601
8.111
7.333
8.076
1,282,051
+0.60(+7.98%)
Oct 27, 2008
8.420
8.566
7.474
7.479
1,668,274
-0.80(-9.65%)
Oct 24, 2008
7.919
8.774
7.626
8.278
2,053,019
-0.03(-0.30%)
Oct 23, 2008
8.319
8.647
8.147
8.304
1,919,156
+0.07(+0.80%)
Oct 22, 2008
7.864
8.268
7.757
8.238
2,017,215
+0.36(+4.62%)
Oct 21, 2008
7.889
7.975
7.838
7.874
1,363,126
-0.06(-0.76%)
Oct 20, 2008
7.651
8.202
7.454
7.934
2,224,709
+0.75(+10.49%)
Oct 17, 2008
6.837
7.413
6.797
7.181
1,340,861
+0.17(+2.45%)
Oct 16, 2008
6.746
7.151
6.534
7.009
1,968,292
+0.42(+6.45%)
Oct 15, 2008
6.716
6.989
6.574
6.584
806,669
-0.25(-3.70%)
Oct 14, 2008
7.328
7.353
6.650
6.837
662,366
-0.32(-4.52%)
Oct 13, 2008
7.338
7.459
6.999
7.161
1,049,973
-0.05(-0.63%)
Oct 10, 2008
6.857
7.237
6.630
7.206
1,379,592
+0.25(+3.56%)
Oct 09, 2008
7.049
7.328
6.918
6.958
1,179,857
-0.03(-0.43%)
Oct 08, 2008
6.837
7.292
6.827
6.989
803,940
+0.10(+1.47%)
Oct 07, 2008
7.231
7.277
6.883
6.888
716,775
-0.33(-4.62%)
Oct 06, 2008
7.297
7.388
6.877
7.221
751,893
-0.01(-0.14%)
Oct 03, 2008
7.363
7.656
7.206
7.231
363,851
-0.22(-2.98%)
Oct 02, 2008
7.687
7.944
7.413
7.454
302,436
-0.24(-3.15%)
Oct 01, 2008
7.889
7.975
7.545
7.697
411,061
-0.24(-3.06%)
Sep 30, 2008
7.788
8.025
7.515
7.939
540,443
+0.15(+1.95%)
Sep 29, 2008
7.560
8.091
7.515
7.788
712,784
+0.11(+1.38%)
Sep 26, 2008
7.545
7.732
7.515
7.682
379,516
+0.02(+0.26%)
Sep 25, 2008
7.636
7.757
7.585
7.661
444,010
+0.07(+0.93%)
Sep 24, 2008
7.752
7.818
7.590
7.590
408,010
-0.14(-1.83%)
Sep 23, 2008
7.697
7.909
7.555
7.732
421,753
+0.03(+0.33%)
Sep 22, 2008
8.076
8.177
7.697
7.707
392,243
-0.25(-3.12%)
Sep 19, 2008
8.213
8.344
7.788
7.955
1,356,756
+0.06(+0.70%)
Sep 18, 2008
7.722
9.355
7.515
7.899
1,072,930
+0.33(+4.34%)
Sep 17, 2008
7.707
7.884
7.469
7.570
927,247
-0.20(-2.54%)
Sep 16, 2008
7.778
7.913
7.651
7.767
638,405
-0.06(-0.78%)
Sep 15, 2008
7.869
8.061
7.798
7.828
575,229
-0.19(-2.40%)
Sep 12, 2008
7.914
8.020
7.793
8.020
448,924
+0.06(+0.70%)
Sep 11, 2008
7.944
8.056
7.773
7.965
508,074
-0.01(-0.13%)
Sep 10, 2008
8.030
8.091
7.864
7.975
729,005
+0.04(+0.45%)
Sep 09, 2008
8.041
8.091
7.899
7.939
732,695
-0.10(-1.26%)
Sep 08, 2008
7.838
8.086
7.828
8.041
1,095,613
+0.41(+5.44%)
Sep 05, 2008
7.505
7.803
7.446
7.626
430,272
+0.14(+1.89%)
Sep 04, 2008
7.692
7.818
7.479
7.484
541,677
-0.23(-3.01%)
Sep 03, 2008
7.393
7.752
7.206
7.717
762,494
+0.32(+4.38%)
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
.