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 (%)
Aug 31, 2009
9.148
9.209
9.052
9.148
317,325
-0.01(-0.11%)
Aug 28, 2009
9.173
9.269
9.123
9.158
351,199
-0.01(-0.11%)
Aug 27, 2009
9.204
9.274
9.113
9.168
662,198
-0.10(-1.09%)
Aug 26, 2009
9.123
9.300
9.103
9.269
623,930
+0.08(+0.83%)
Aug 25, 2009
9.022
9.204
8.954
9.194
546,573
+0.25(+2.77%)
Aug 24, 2009
8.961
9.006
8.850
8.946
314,540
-0.01(-0.06%)
Aug 21, 2009
9.133
9.133
8.875
8.951
594,634
-0.15(-1.67%)
Aug 20, 2009
9.113
9.118
8.936
9.103
250,059
-0.05(-0.55%)
Aug 19, 2009
8.936
9.239
8.936
9.153
334,731
+0.11(+1.23%)
Aug 18, 2009
8.905
9.072
8.647
9.042
369,135
+0.14(+1.53%)
Aug 17, 2009
8.835
8.920
8.799
8.905
354,774
-0.13(-1.45%)
Aug 14, 2009
9.219
9.295
8.976
9.037
388,231
-0.16(-1.76%)
Aug 13, 2009
9.355
9.376
9.072
9.199
467,300
-0.06(-0.66%)
Aug 12, 2009
9.143
9.406
9.113
9.259
389,412
+0.08(+0.83%)
Aug 11, 2009
9.148
9.300
9.113
9.183
406,056
-0.01(-0.06%)
Aug 10, 2009
9.264
9.355
9.128
9.188
724,516
-0.16(-1.73%)
Aug 07, 2009
9.097
9.401
9.057
9.350
821,215
+0.29(+3.24%)
Aug 06, 2009
9.274
9.274
8.875
9.057
511,657
-0.15(-1.59%)
Aug 05, 2009
9.355
9.462
9.118
9.204
783,803
-0.21(-2.26%)
Aug 04, 2009
9.416
9.492
9.280
9.416
590,096
+0.04(+0.43%)
Aug 03, 2009
9.431
9.507
9.330
9.376
591,201
-0.01(-0.11%)
Jul 31, 2009
9.396
9.522
9.376
9.386
535,513
-0.01(-0.11%)
Jul 30, 2009
9.335
9.477
9.207
9.396
677,656
+0.13(+1.42%)
Jul 29, 2009
9.103
9.360
8.996
9.264
823,491
+0.08(+0.83%)
Jul 28, 2009
8.946
9.239
8.819
9.188
1,124,656
+0.21(+2.37%)
Jul 27, 2009
8.905
8.996
8.794
8.976
528,543
+0.00(+0.00%)
Jul 24, 2009
8.905
9.022
8.743
8.976
688,908
+0.05(+0.57%)
Jul 23, 2009
8.865
9.047
8.774
8.926
1,040,720
+0.03(+0.34%)
Jul 22, 2009
8.784
9.077
8.652
8.895
1,335,137
+0.04(+0.40%)
Jul 21, 2009
8.819
8.920
8.622
8.860
2,834,015
+0.24(+2.82%)
Jul 20, 2009
8.981
9.103
8.556
8.617
3,726,415
+0.20(+2.34%)
Jul 17, 2009
8.263
8.506
8.179
8.420
1,114,913
+0.18(+2.15%)
Jul 16, 2009
8.005
8.268
8.005
8.243
929,250
+0.23(+2.90%)
Jul 15, 2009
7.767
8.056
7.742
8.010
729,946
+0.29(+3.80%)
Jul 14, 2009
7.525
7.742
7.403
7.717
622,694
+0.17(+2.21%)
Jul 13, 2009
7.343
7.565
7.237
7.550
512,084
+0.26(+3.54%)
Jul 10, 2009
7.272
7.383
7.237
7.292
368,160
+0.03(+0.35%)
Jul 09, 2009
7.459
7.499
7.262
7.267
449,509
-0.14(-1.84%)
Jul 08, 2009
7.353
7.464
7.287
7.403
670,830
+0.10(+1.31%)
Jul 07, 2009
7.282
7.378
7.267
7.307
881,405
+0.01(+0.14%)
Jul 06, 2009
7.363
7.489
7.262
7.297
693,391
-0.03(-0.35%)
Jul 02, 2009
7.494
7.565
7.307
7.322
833,287
-0.24(-3.21%)
Jul 01, 2009
7.616
7.737
7.550
7.565
460,965
-0.04(-0.47%)
Jun 30, 2009
7.636
7.762
7.585
7.601
566,346
+0.01(+0.07%)
Jun 29, 2009
7.575
7.656
7.484
7.596
422,778
-0.01(-0.13%)
Jun 26, 2009
7.322
7.656
7.317
7.606
1,292,269
+0.19(+2.59%)
Jun 25, 2009
7.393
7.555
7.368
7.413
726,777
-0.05(-0.68%)
Jun 24, 2009
7.398
7.606
7.363
7.464
722,236
+0.15(+2.07%)
Jun 23, 2009
7.221
7.368
7.221
7.312
710,729
+0.09(+1.26%)
Jun 22, 2009
7.191
7.272
7.186
7.221
593,851
-0.02(-0.28%)
Jun 19, 2009
7.353
7.419
7.242
7.242
981,491
-0.02(-0.21%)
Jun 18, 2009
7.393
7.408
7.196
7.257
1,304,484
-0.13(-1.78%)
Jun 17, 2009
7.378
7.505
7.237
7.388
509,846
+0.03(+0.41%)
Jun 16, 2009
7.535
7.535
7.328
7.358
872,580
-0.14(-1.89%)
Jun 15, 2009
7.333
7.535
7.186
7.499
1,346,236
+0.16(+2.21%)
Jun 12, 2009
7.383
7.439
7.307
7.338
831,871
-0.11(-1.49%)
Jun 11, 2009
7.469
7.570
7.403
7.449
557,064
-0.01(-0.14%)
Jun 10, 2009
7.585
7.742
7.348
7.459
990,131
-0.14(-1.80%)
Jun 09, 2009
7.687
7.712
7.555
7.596
556,552
-0.09(-1.18%)
Jun 08, 2009
7.757
7.803
7.621
7.687
411,156
-0.12(-1.49%)
Jun 05, 2009
7.838
7.838
7.656
7.803
461,139
-0.05(-0.58%)
Jun 04, 2009
7.843
7.869
7.692
7.848
545,419
+0.01(+0.06%)
Jun 03, 2009
7.788
7.859
7.585
7.843
981,357
+0.06(+0.78%)
Jun 02, 2009
7.550
7.833
7.413
7.783
1,517,646
+0.27(+3.64%)
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
.