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
)
4.260
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 30, 2015
11.01
11.12
10.86
10.86
277,029
-0.22(-2.00%)
Jan 29, 2015
10.99
11.10
10.95
11.08
357,610
+0.11(+1.00%)
Jan 28, 2015
11.17
11.19
10.91
10.97
287,007
-0.12(-1.11%)
Jan 27, 2015
11.06
11.20
10.99
11.09
430,042
-0.01(-0.12%)
Jan 26, 2015
11.03
11.19
10.82
11.10
360,221
+0.12(+1.06%)
Jan 23, 2015
10.95
11.02
10.79
10.99
446,974
-0.02(-0.19%)
Jan 22, 2015
11.08
11.12
10.84
11.01
720,232
-0.08(-0.68%)
Jan 21, 2015
10.76
11.25
10.67
11.08
976,526
+0.34(+3.18%)
Jan 20, 2015
10.05
10.86
9.831
10.74
1,436,323
+1.05(+10.80%)
Jan 16, 2015
9.537
9.729
9.537
9.695
196,259
+0.09(+0.93%)
Jan 15, 2015
9.818
9.818
9.514
9.606
191,291
-0.16(-1.61%)
Jan 14, 2015
9.619
9.777
9.565
9.763
150,274
+0.01(+0.14%)
Jan 13, 2015
9.797
10.04
9.585
9.749
138,203
-0.03(-0.28%)
Jan 12, 2015
9.770
9.802
9.654
9.777
177,779
+0.04(+0.42%)
Jan 09, 2015
9.914
9.914
9.660
9.736
152,120
-0.21(-2.13%)
Jan 08, 2015
10.04
10.04
9.787
9.948
216,781
-0.02(-0.21%)
Jan 07, 2015
9.784
10.11
9.722
9.968
284,670
+0.22(+2.25%)
Jan 06, 2015
9.866
10.13
9.655
9.749
262,131
-0.06(-0.63%)
Jan 05, 2015
9.852
9.927
9.743
9.811
162,358
-0.10(-1.04%)
Jan 02, 2015
9.866
10.04
9.866
9.914
273,155
+0.08(+0.84%)
Dec 31, 2014
9.934
9.831
9.831
9.831
159,756
-0.11(-1.10%)
Dec 30, 2014
10.06
10.08
9.900
9.941
178,386
-0.13(-1.29%)
Dec 29, 2014
9.790
10.09
9.688
10.07
270,641
+0.27(+2.72%)
Dec 26, 2014
9.784
9.879
9.763
9.804
101,407
+0.07(+0.70%)
Dec 24, 2014
9.722
9.736
9.736
9.736
68,842
+0.05(+0.57%)
Dec 23, 2014
9.613
9.756
9.585
9.681
145,099
+0.08(+0.78%)
Dec 22, 2014
9.572
9.660
9.544
9.606
90,059
+0.03(+0.29%)
Dec 19, 2014
9.592
9.647
9.468
9.578
434,480
-0.03(-0.28%)
Dec 18, 2014
9.578
9.674
9.462
9.606
262,630
+0.10(+1.01%)
Dec 17, 2014
9.462
9.578
9.325
9.510
273,975
+0.10(+1.02%)
Dec 16, 2014
9.250
9.458
9.168
9.414
336,669
+0.21(+2.23%)
Dec 15, 2014
9.318
9.339
9.154
9.209
174,100
-0.04(-0.44%)
Dec 12, 2014
9.093
9.380
9.093
9.250
154,969
-0.01(-0.07%)
Dec 11, 2014
9.270
9.433
9.216
9.257
211,481
-0.03(-0.37%)
Dec 10, 2014
9.476
9.510
9.291
9.291
235,382
-0.24(-2.51%)
Dec 09, 2014
9.093
9.530
9.093
9.530
372,596
+0.36(+3.88%)
Dec 08, 2014
9.168
9.318
9.113
9.175
158,433
-0.02(-0.22%)
Dec 05, 2014
9.243
9.332
9.170
9.195
133,661
-0.05(-0.59%)
Dec 04, 2014
9.346
9.346
9.236
9.250
159,879
-0.06(-0.66%)
Dec 03, 2014
9.182
9.325
9.182
9.312
134,740
+0.10(+1.11%)
Dec 02, 2014
9.182
9.359
9.168
9.209
129,035
-0.03(-0.30%)
Dec 01, 2014
9.195
9.270
9.093
9.236
189,048
+0.00(+0.00%)
Nov 28, 2014
9.298
9.476
9.236
9.236
80,676
-0.05(-0.52%)
Nov 26, 2014
9.353
9.284
9.284
9.284
107,283
-0.03(-0.37%)
Nov 25, 2014
9.366
9.366
9.236
9.318
171,424
+0.01(+0.15%)
Nov 24, 2014
9.305
9.359
9.250
9.305
165,732
+0.05(+0.52%)
Nov 21, 2014
9.407
9.407
9.209
9.257
173,657
-0.04(-0.44%)
Nov 20, 2014
9.052
9.332
9.031
9.298
170,136
+0.20(+2.18%)
Nov 19, 2014
9.264
9.270
9.038
9.099
188,810
-0.14(-1.48%)
Nov 18, 2014
9.243
9.428
9.229
9.236
250,815
-0.01(-0.07%)
Nov 17, 2014
9.270
9.366
9.229
9.243
234,610
-0.07(-0.73%)
Nov 14, 2014
9.380
9.380
9.243
9.312
214,418
-0.04(-0.44%)
Nov 13, 2014
9.339
9.414
9.045
9.353
275,513
-0.01(-0.07%)
Nov 12, 2014
9.305
9.394
9.277
9.359
272,009
+0.05(+0.59%)
Nov 11, 2014
9.298
9.387
9.195
9.305
248,942
+0.03(+0.37%)
Nov 10, 2014
9.065
9.284
9.065
9.270
344,040
+0.18(+2.03%)
Nov 07, 2014
8.935
9.106
8.894
9.086
306,784
+0.11(+1.22%)
Nov 06, 2014
8.915
8.997
8.908
8.976
131,918
+0.06(+0.69%)
Nov 05, 2014
9.017
9.038
8.857
8.915
162,447
-0.05(-0.53%)
Nov 04, 2014
8.928
8.976
8.846
8.963
226,241
+0.01(+0.08%)
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
.