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
)
4.190
+0.130 (+3.20%)
Streaming Delayed Price
Updated: 3:20 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 (%)
May 30, 2014
8.944
9.071
8.864
8.871
220,444
-0.06(-0.67%)
May 29, 2014
9.024
9.051
8.904
8.931
235,482
-0.03(-0.37%)
May 28, 2014
9.111
9.111
8.891
8.964
240,282
-0.03(-0.30%)
May 27, 2014
8.971
9.124
8.924
8.991
297,672
+0.06(+0.67%)
May 23, 2014
9.017
8.931
8.931
8.931
380,981
-0.03(-0.30%)
May 22, 2014
8.804
9.004
8.766
8.957
171,155
+0.19(+2.21%)
May 21, 2014
8.871
8.945
8.617
8.764
698,981
-0.11(-1.20%)
May 20, 2014
9.004
9.030
8.751
8.871
385,167
-0.11(-1.26%)
May 19, 2014
8.824
9.044
8.824
8.984
361,326
+0.08(+0.90%)
May 16, 2014
8.724
8.911
8.680
8.904
356,009
+0.17(+1.99%)
May 15, 2014
8.557
8.751
8.530
8.731
352,981
+0.18(+2.11%)
May 14, 2014
8.697
8.771
8.524
8.550
349,065
-0.22(-2.51%)
May 13, 2014
8.817
8.850
8.586
8.771
377,365
-0.01(-0.15%)
May 12, 2014
8.613
8.797
8.514
8.784
447,428
+0.22(+2.62%)
May 09, 2014
8.296
8.560
8.296
8.560
385,564
+0.24(+2.93%)
May 08, 2014
8.448
8.547
8.303
8.316
338,305
-0.10(-1.17%)
May 07, 2014
8.474
8.577
8.283
8.415
517,005
-0.05(-0.62%)
May 06, 2014
8.580
8.605
8.422
8.468
493,541
-0.11(-1.23%)
May 05, 2014
8.264
8.711
8.119
8.573
1,174,334
+0.24(+2.84%)
May 02, 2014
8.474
8.540
8.323
8.336
715,704
-0.14(-1.63%)
May 01, 2014
8.323
8.613
8.323
8.474
796,922
-0.14(-1.68%)
Apr 30, 2014
8.375
8.626
8.336
8.619
273,515
+0.24(+2.91%)
Apr 29, 2014
8.487
8.527
8.336
8.375
527,307
-0.11(-1.32%)
Apr 28, 2014
8.514
8.619
8.402
8.487
279,316
-0.01(-0.08%)
Apr 25, 2014
8.606
8.606
8.422
8.494
225,332
-0.13(-1.53%)
Apr 24, 2014
8.540
8.731
8.481
8.626
235,544
+0.10(+1.16%)
Apr 23, 2014
8.803
8.888
8.507
8.527
334,095
-0.31(-3.50%)
Apr 22, 2014
8.784
8.915
8.678
8.836
217,383
+0.09(+1.05%)
Apr 21, 2014
8.724
8.896
7.987
8.744
627,285
+0.09(+0.99%)
Apr 17, 2014
8.514
8.659
8.659
8.659
289,164
+0.13(+1.54%)
Apr 16, 2014
8.560
8.586
8.336
8.527
447,735
+0.04(+0.47%)
Apr 15, 2014
8.494
8.526
8.303
8.487
348,278
-0.01(-0.15%)
Apr 14, 2014
8.527
8.560
8.441
8.501
234,929
+0.08(+0.94%)
Apr 11, 2014
8.428
8.533
8.375
8.422
339,755
-0.07(-0.78%)
Apr 10, 2014
8.744
8.790
8.428
8.487
400,882
-0.26(-3.01%)
Apr 09, 2014
8.757
8.790
8.672
8.751
278,215
+0.03(+0.34%)
Apr 08, 2014
8.540
8.731
8.507
8.721
277,939
+0.20(+2.36%)
Apr 07, 2014
8.487
8.619
8.389
8.520
567,724
+0.01(+0.08%)
Apr 04, 2014
8.856
8.869
8.448
8.514
404,693
-0.28(-3.22%)
Apr 03, 2014
8.915
8.955
8.724
8.797
321,370
-0.07(-0.82%)
Apr 02, 2014
8.797
8.889
8.685
8.869
222,723
+0.11(+1.20%)
Apr 01, 2014
8.830
8.915
8.711
8.764
302,954
-0.07(-0.75%)
Mar 31, 2014
8.665
8.948
8.626
8.830
451,614
+0.20(+2.37%)
Mar 28, 2014
8.501
8.672
8.463
8.626
250,509
+0.12(+1.39%)
Mar 27, 2014
8.665
8.751
8.481
8.507
331,702
-0.14(-1.67%)
Mar 26, 2014
8.744
8.783
8.616
8.652
362,866
-0.01(-0.15%)
Mar 25, 2014
8.738
8.830
8.626
8.665
293,472
-0.01(-0.08%)
Mar 24, 2014
8.751
8.856
8.599
8.672
399,367
-0.10(-1.13%)
Mar 21, 2014
8.863
8.922
8.724
8.771
483,722
-0.02(-0.22%)
Mar 20, 2014
8.665
8.864
8.659
8.790
311,433
+0.11(+1.29%)
Mar 19, 2014
8.580
8.711
8.514
8.678
352,080
+0.06(+0.69%)
Mar 18, 2014
8.764
8.764
8.415
8.619
467,832
-0.11(-1.21%)
Mar 17, 2014
8.698
8.784
8.659
8.724
394,728
+0.10(+1.14%)
Mar 14, 2014
8.757
8.869
8.606
8.626
300,873
-0.13(-1.50%)
Mar 13, 2014
8.975
9.034
8.705
8.757
464,485
-0.24(-2.64%)
Mar 12, 2014
9.014
9.034
8.955
8.994
280,739
-0.04(-0.44%)
Mar 11, 2014
9.297
9.330
9.008
9.034
331,346
-0.22(-2.35%)
Mar 10, 2014
9.350
9.357
9.159
9.251
217,606
-0.13(-1.40%)
Mar 07, 2014
9.475
9.515
9.284
9.383
217,274
-0.07(-0.70%)
Mar 06, 2014
9.501
9.508
9.357
9.449
331,926
+0.00(+0.00%)
Mar 05, 2014
9.416
9.515
9.271
9.449
536,999
+0.06(+0.67%)
Mar 04, 2014
9.218
9.554
9.185
9.386
600,796
+0.24(+2.59%)
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
.