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
)
4.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2010
11.24
11.42
11.17
11.26
535,141
+0.03(+0.23%)
Mar 30, 2010
11.21
11.27
11.09
11.23
261,741
+0.06(+0.55%)
Mar 29, 2010
11.17
11.34
10.98
11.17
908,214
+0.05(+0.46%)
Mar 26, 2010
11.12
11.21
10.95
11.12
1,039,411
+0.06(+0.51%)
Mar 25, 2010
11.16
11.26
11.03
11.06
670,459
-0.06(-0.50%)
Mar 24, 2010
11.22
11.22
11.07
11.12
515,652
-0.10(-0.90%)
Mar 23, 2010
11.28
11.45
11.09
11.22
735,660
-0.14(-1.25%)
Mar 22, 2010
11.29
11.54
11.07
11.36
801,374
-0.05(-0.40%)
Mar 19, 2010
11.11
11.73
10.98
11.41
1,096,647
+0.35(+3.12%)
Mar 18, 2010
11.04
11.13
10.86
11.06
1,367,739
-0.18(-1.58%)
Mar 17, 2010
11.85
11.91
11.21
11.24
2,069,358
-0.59(-4.98%)
Mar 16, 2010
11.41
11.91
11.40
11.83
2,306,181
+0.48(+4.20%)
Mar 15, 2010
11.16
11.41
10.46
11.35
1,429,332
+0.73(+6.88%)
Mar 12, 2010
10.33
10.64
10.28
10.62
990,366
+0.31(+3.05%)
Mar 11, 2010
10.15
10.32
10.05
10.31
355,448
+0.13(+1.30%)
Mar 10, 2010
10.19
10.28
10.12
10.17
711,871
+0.03(+0.25%)
Mar 09, 2010
10.01
10.28
10.01
10.15
754,502
+0.09(+0.86%)
Mar 08, 2010
9.921
10.10
9.915
10.06
639,017
+0.25(+2.54%)
Mar 05, 2010
9.707
9.824
9.651
9.814
995,416
+0.17(+1.74%)
Mar 04, 2010
9.900
10.08
9.519
9.646
1,048,792
-0.24(-2.46%)
Mar 03, 2010
10.15
10.15
9.882
9.890
523,944
-0.23(-2.26%)
Mar 02, 2010
10.04
10.20
9.890
10.12
1,242,195
+0.18(+1.79%)
Mar 01, 2010
9.839
10.09
9.743
9.941
516,018
+0.11(+1.08%)
Feb 26, 2010
9.880
9.880
9.748
9.834
341,892
-0.01(-0.10%)
Feb 25, 2010
9.773
9.867
9.748
9.844
236,203
+0.02(+0.15%)
Feb 24, 2010
9.748
9.834
9.743
9.829
358,918
+0.08(+0.83%)
Feb 23, 2010
9.768
9.862
9.697
9.748
404,494
+0.00(+0.00%)
Feb 22, 2010
9.824
9.875
9.672
9.748
611,204
-0.02(-0.16%)
Feb 19, 2010
9.951
10.03
9.738
9.763
777,710
-0.22(-2.19%)
Feb 18, 2010
10.05
10.05
9.768
9.981
729,330
-0.04(-0.41%)
Feb 17, 2010
10.03
10.11
9.941
10.02
450,040
+0.00(+0.00%)
Feb 16, 2010
9.860
10.09
9.860
10.02
650,784
+0.20(+2.02%)
Feb 12, 2010
9.707
9.824
9.824
9.824
301,948
+0.09(+0.89%)
Feb 11, 2010
9.692
9.748
9.626
9.738
231,103
+0.06(+0.58%)
Feb 10, 2010
9.464
9.702
9.448
9.682
734,886
+0.27(+2.91%)
Feb 09, 2010
9.362
9.413
9.297
9.408
277,644
+0.09(+0.92%)
Feb 08, 2010
9.413
9.463
9.312
9.322
275,523
-0.12(-1.28%)
Feb 05, 2010
9.352
9.443
9.292
9.443
767,966
+0.08(+0.81%)
Feb 04, 2010
9.423
9.448
9.287
9.367
1,027,556
-0.12(-1.22%)
Feb 03, 2010
9.443
9.529
9.398
9.483
236,349
+0.02(+0.21%)
Feb 02, 2010
9.529
9.574
9.438
9.463
551,654
-0.03(-0.32%)
Feb 01, 2010
9.312
9.519
9.236
9.494
435,518
+0.19(+2.01%)
Jan 29, 2010
9.554
9.716
9.307
9.307
594,301
-0.25(-2.64%)
Jan 28, 2010
9.620
9.716
9.494
9.559
491,819
-0.06(-0.58%)
Jan 27, 2010
9.483
9.635
9.483
9.615
589,412
+0.07(+0.74%)
Jan 26, 2010
9.504
9.595
9.499
9.544
353,348
-0.01(-0.11%)
Jan 25, 2010
9.605
9.650
9.403
9.554
496,800
+0.01(+0.11%)
Jan 22, 2010
9.761
9.822
9.539
9.544
591,731
-0.19(-1.97%)
Jan 21, 2010
9.680
9.832
9.595
9.736
807,687
+0.10(+1.00%)
Jan 20, 2010
9.382
9.660
9.352
9.640
1,102,209
+0.27(+2.86%)
Jan 19, 2010
9.342
9.569
9.322
9.372
1,745,802
+0.24(+2.60%)
Jan 15, 2010
9.271
9.135
9.135
9.135
802,411
-0.09(-0.99%)
Jan 14, 2010
9.206
9.337
9.170
9.226
440,760
+0.06(+0.66%)
Jan 13, 2010
9.095
9.221
9.074
9.165
441,344
+0.10(+1.06%)
Jan 12, 2010
9.004
9.100
8.943
9.069
427,446
+0.04(+0.39%)
Jan 11, 2010
9.090
9.155
8.968
9.034
478,417
+0.00(+0.00%)
Jan 08, 2010
9.054
9.140
8.951
9.034
644,175
-0.03(-0.28%)
Jan 07, 2010
9.064
9.155
9.009
9.059
436,245
+0.01(+0.11%)
Jan 06, 2010
9.019
9.160
8.958
9.049
394,249
+0.05(+0.56%)
Jan 05, 2010
9.014
9.079
8.837
8.999
1,804,193
-0.02(-0.17%)
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
.