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
)
4.100
+0.040 (+0.99%)
Streaming Delayed Price
Updated: 1:16 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 30, 2009
8.324
8.374
8.142
8.304
515,132
-0.06(-0.67%)
Nov 27, 2009
8.339
8.531
8.253
8.359
150,483
-0.13(-1.49%)
Nov 25, 2009
8.405
8.536
8.384
8.486
296,464
+0.07(+0.78%)
Nov 24, 2009
8.395
8.430
8.283
8.420
323,593
+0.03(+0.36%)
Nov 23, 2009
8.298
8.435
8.298
8.389
366,859
+0.17(+2.09%)
Nov 20, 2009
8.223
8.319
8.152
8.218
339,712
-0.02(-0.25%)
Nov 19, 2009
8.369
8.425
8.197
8.238
512,114
-0.20(-2.34%)
Nov 18, 2009
8.430
8.506
8.258
8.435
652,938
+0.02(+0.24%)
Nov 17, 2009
8.309
8.475
8.218
8.415
520,026
+0.11(+1.28%)
Nov 16, 2009
8.233
8.369
8.162
8.309
683,320
+0.15(+1.80%)
Nov 13, 2009
8.081
8.177
8.076
8.162
814,859
+0.07(+0.88%)
Nov 12, 2009
8.243
8.266
8.076
8.091
623,798
-0.14(-1.66%)
Nov 11, 2009
8.344
8.369
8.147
8.228
595,312
-0.04(-0.49%)
Nov 10, 2009
8.293
8.374
8.233
8.268
544,855
-0.03(-0.30%)
Nov 09, 2009
8.263
8.314
8.213
8.293
406,602
+0.08(+0.99%)
Nov 06, 2009
8.041
8.263
8.041
8.213
434,712
+0.15(+1.82%)
Nov 05, 2009
7.970
8.116
7.914
8.066
784,434
+0.12(+1.53%)
Nov 04, 2009
7.975
8.091
7.924
7.944
718,768
-0.01(-0.06%)
Nov 03, 2009
8.010
8.101
7.889
7.950
1,088,488
-0.07(-0.82%)
Nov 02, 2009
7.919
8.142
7.889
8.015
1,184,028
+0.08(+1.02%)
Oct 30, 2009
7.833
7.970
7.818
7.934
1,223,969
+0.08(+1.03%)
Oct 29, 2009
7.874
7.998
7.752
7.853
1,210,295
-0.03(-0.32%)
Oct 28, 2009
7.990
8.030
7.869
7.879
1,187,637
-0.14(-1.77%)
Oct 27, 2009
8.152
8.195
8.015
8.020
936,567
-0.07(-0.81%)
Oct 26, 2009
8.339
8.339
8.066
8.086
1,192,116
-0.08(-0.93%)
Oct 23, 2009
8.245
8.329
8.127
8.162
1,188,525
-0.14(-1.65%)
Oct 22, 2009
8.268
8.334
8.066
8.298
1,239,160
+0.10(+1.23%)
Oct 21, 2009
8.455
8.465
8.127
8.197
1,993,135
-0.23(-2.76%)
Oct 20, 2009
8.572
9.052
8.384
8.430
2,859,192
-0.58(-6.40%)
Oct 19, 2009
8.794
9.103
8.541
9.006
7,214,721
-0.94(-9.41%)
Oct 16, 2009
9.730
10.26
9.684
9.942
2,192,079
+0.21(+2.13%)
Oct 15, 2009
9.689
9.917
9.664
9.735
755,903
+0.03(+0.26%)
Oct 14, 2009
9.805
9.876
9.664
9.709
874,512
-0.03(-0.31%)
Oct 13, 2009
9.836
9.917
9.699
9.740
511,726
-0.07(-0.67%)
Oct 12, 2009
9.907
9.962
9.719
9.805
354,029
-0.01(-0.10%)
Oct 09, 2009
9.684
9.831
9.608
9.816
1,086,109
+0.11(+1.09%)
Oct 08, 2009
10.03
10.08
9.664
9.709
909,471
-0.27(-2.74%)
Oct 07, 2009
9.881
10.08
9.841
9.982
1,586,654
+0.15(+1.54%)
Oct 06, 2009
9.633
9.922
9.447
9.831
1,234,562
+0.21(+2.15%)
Oct 05, 2009
9.639
9.709
9.558
9.623
642,944
+0.03(+0.32%)
Oct 02, 2009
9.532
9.644
9.360
9.593
477,516
-0.02(-0.21%)
Oct 01, 2009
9.598
9.659
9.345
9.613
604,221
+0.08(+0.85%)
Sep 30, 2009
9.583
9.618
9.325
9.532
406,568
+0.00(+0.00%)
Sep 29, 2009
9.381
9.750
9.376
9.532
575,444
+0.13(+1.40%)
Sep 28, 2009
9.436
9.541
9.360
9.401
382,700
-0.03(-0.32%)
Sep 25, 2009
9.330
9.532
9.307
9.431
250,913
+0.07(+0.70%)
Sep 24, 2009
9.477
9.578
9.335
9.365
362,067
-0.13(-1.38%)
Sep 23, 2009
9.421
9.644
9.401
9.497
340,562
+0.07(+0.75%)
Sep 22, 2009
9.608
9.608
9.355
9.426
369,969
-0.11(-1.11%)
Sep 21, 2009
9.457
9.699
9.457
9.532
431,132
+0.05(+0.53%)
Sep 18, 2009
9.441
9.618
9.381
9.482
557,744
+0.12(+1.24%)
Sep 17, 2009
9.229
9.451
9.153
9.365
265,560
+0.10(+1.09%)
Sep 16, 2009
9.507
9.507
9.219
9.264
526,249
-0.16(-1.72%)
Sep 15, 2009
9.360
9.441
9.183
9.426
362,146
+0.02(+0.16%)
Sep 14, 2009
9.365
9.446
9.269
9.411
327,093
+0.03(+0.32%)
Sep 11, 2009
9.628
9.684
9.340
9.381
379,075
-0.29(-2.98%)
Sep 10, 2009
9.785
9.795
9.537
9.669
333,301
-0.07(-0.73%)
Sep 09, 2009
9.573
9.795
9.512
9.740
367,254
+0.22(+2.28%)
Sep 08, 2009
9.532
9.735
9.477
9.522
581,937
-0.02(-0.16%)
Sep 04, 2009
9.330
9.537
9.234
9.537
516,569
+0.24(+2.56%)
Sep 03, 2009
9.199
9.376
9.143
9.300
446,092
+0.10(+1.10%)
Sep 02, 2009
9.163
9.300
9.072
9.199
703,472
-0.01(-0.11%)
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
.