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
)
4.595
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 29, 2011
7.942
7.963
7.806
7.890
235,003
-0.04(-0.53%)
Apr 28, 2011
7.880
7.963
7.859
7.932
167,695
+0.06(+0.80%)
Apr 27, 2011
7.765
7.885
7.728
7.869
349,175
+0.11(+1.42%)
Apr 26, 2011
7.686
7.791
7.634
7.759
425,531
+0.08(+0.99%)
Apr 25, 2011
7.634
7.718
7.582
7.684
257,592
-0.02(-0.31%)
Apr 21, 2011
7.770
7.784
7.634
7.707
195,242
-0.02(-0.27%)
Apr 20, 2011
7.806
7.806
7.702
7.728
223,159
-0.01(-0.14%)
Apr 19, 2011
7.765
7.812
7.629
7.738
229,407
-0.04(-0.54%)
Apr 18, 2011
7.707
7.817
7.670
7.780
285,935
-0.01(-0.07%)
Apr 15, 2011
7.697
7.796
7.639
7.786
484,484
+0.04(+0.57%)
Apr 14, 2011
7.676
7.791
7.665
7.741
218,184
+0.00(+0.03%)
Apr 13, 2011
7.796
7.869
7.697
7.738
296,829
-0.06(-0.74%)
Apr 12, 2011
7.932
7.974
7.754
7.796
420,778
-0.18(-2.29%)
Apr 11, 2011
8.010
8.083
7.901
7.979
238,681
-0.02(-0.20%)
Apr 08, 2011
8.157
8.214
7.958
7.995
184,464
-0.16(-1.92%)
Apr 07, 2011
8.214
8.298
8.078
8.152
258,104
-0.07(-0.89%)
Apr 06, 2011
8.293
8.324
8.167
8.225
302,473
-0.08(-1.01%)
Apr 05, 2011
8.277
8.335
8.240
8.308
274,087
+0.01(+0.06%)
Apr 04, 2011
8.225
8.335
8.125
8.303
349,747
+0.07(+0.89%)
Apr 01, 2011
8.293
8.361
8.209
8.230
607,848
-0.06(-0.76%)
Mar 31, 2011
8.220
8.450
8.157
8.293
752,683
+0.07(+0.89%)
Mar 30, 2011
8.220
8.277
8.047
8.220
407,291
+0.16(+1.95%)
Mar 29, 2011
8.068
8.136
8.000
8.063
303,766
-0.02(-0.19%)
Mar 28, 2011
8.131
8.157
7.979
8.078
336,447
-0.02(-0.26%)
Mar 25, 2011
7.958
8.131
7.940
8.099
614,964
+0.20(+2.58%)
Mar 24, 2011
7.817
8.000
7.791
7.895
558,629
+0.08(+1.07%)
Mar 23, 2011
7.592
7.848
7.503
7.812
472,122
+0.24(+3.11%)
Mar 22, 2011
7.629
7.676
7.535
7.576
486,483
-0.03(-0.41%)
Mar 21, 2011
7.676
7.770
7.603
7.608
448,724
-0.07(-0.89%)
Mar 18, 2011
7.576
7.681
7.487
7.676
587,977
+0.12(+1.59%)
Mar 17, 2011
7.644
7.681
7.529
7.555
301,140
-0.02(-0.28%)
Mar 16, 2011
7.545
7.623
7.477
7.576
427,732
+0.03(+0.42%)
Mar 15, 2011
7.383
7.801
7.383
7.545
839,000
+0.02(+0.28%)
Mar 14, 2011
7.582
7.702
7.514
7.524
479,653
-0.13(-1.71%)
Mar 11, 2011
7.786
7.812
7.644
7.655
384,499
-0.16(-2.01%)
Mar 10, 2011
7.864
7.906
7.791
7.812
797,888
-0.14(-1.71%)
Mar 09, 2011
7.754
8.052
7.634
7.948
815,745
+0.21(+2.74%)
Mar 08, 2011
7.644
7.817
7.608
7.736
513,195
+0.13(+1.68%)
Mar 07, 2011
7.759
7.759
7.529
7.608
733,436
-0.12(-1.49%)
Mar 04, 2011
7.780
7.780
7.665
7.723
818,493
+0.02(+0.27%)
Mar 03, 2011
7.806
7.812
7.660
7.702
389,179
-0.05(-0.61%)
Mar 02, 2011
7.603
7.812
7.555
7.749
388,816
+0.13(+1.72%)
Mar 01, 2011
7.827
7.843
7.597
7.618
291,715
-0.17(-2.15%)
Feb 28, 2011
7.817
7.843
7.691
7.786
201,450
+0.02(+0.20%)
Feb 25, 2011
7.660
7.791
7.587
7.770
309,278
+0.12(+1.57%)
Feb 24, 2011
7.738
7.754
7.582
7.650
347,467
-0.05(-0.61%)
Feb 23, 2011
7.707
7.759
7.608
7.697
501,167
+0.00(+0.00%)
Feb 22, 2011
7.754
7.843
7.697
7.697
278,616
-0.12(-1.47%)
Feb 18, 2011
7.937
7.937
7.791
7.812
480,382
-0.08(-0.99%)
Feb 17, 2011
7.885
7.953
7.848
7.890
459,790
-0.03(-0.33%)
Feb 16, 2011
7.812
7.979
7.812
7.916
525,292
+0.12(+1.47%)
Feb 15, 2011
8.021
8.036
7.801
7.801
529,421
-0.24(-2.93%)
Feb 14, 2011
8.047
8.078
7.927
8.036
270,798
-0.01(-0.13%)
Feb 11, 2011
8.078
8.078
7.921
8.047
236,579
-0.02(-0.26%)
Feb 10, 2011
8.016
8.157
7.958
8.068
270,165
+0.03(+0.33%)
Feb 09, 2011
8.115
8.170
7.995
8.042
615,056
-0.11(-1.38%)
Feb 08, 2011
7.941
8.170
7.900
8.154
688,495
+0.22(+2.75%)
Feb 07, 2011
7.755
7.941
7.739
7.936
865,418
+0.20(+2.55%)
Feb 04, 2011
7.667
7.796
7.667
7.739
650,720
+0.10(+1.36%)
Feb 03, 2011
7.822
7.822
7.625
7.635
633,634
-0.18(-2.26%)
Feb 02, 2011
7.786
7.921
7.786
7.812
479,490
+0.01(+0.07%)
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
.