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
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2010
8.136
8.182
7.889
7.956
721,283
-0.21(-2.52%)
Aug 30, 2010
8.275
8.363
8.157
8.162
248,290
-0.12(-1.49%)
Aug 27, 2010
8.316
8.383
8.079
8.285
258,473
+0.05(+0.56%)
Aug 26, 2010
8.275
8.315
8.172
8.239
175,721
-0.01(-0.12%)
Aug 25, 2010
8.043
8.394
8.018
8.249
400,415
+0.16(+1.97%)
Aug 24, 2010
8.090
8.172
8.033
8.090
412,492
-0.07(-0.88%)
Aug 23, 2010
8.270
8.352
8.146
8.162
150,392
-0.07(-0.88%)
Aug 20, 2010
8.229
8.285
8.213
8.234
175,606
-0.03(-0.37%)
Aug 19, 2010
8.260
8.358
8.188
8.265
204,031
-0.03(-0.31%)
Aug 18, 2010
8.239
8.363
8.222
8.291
169,514
+0.05(+0.56%)
Aug 17, 2010
8.316
8.316
8.198
8.244
231,253
+0.00(+0.00%)
Aug 16, 2010
8.172
8.267
8.090
8.244
191,563
+0.03(+0.31%)
Aug 13, 2010
8.301
8.337
8.110
8.219
327,904
-0.09(-1.12%)
Aug 12, 2010
8.095
8.394
8.095
8.311
357,117
+0.17(+2.09%)
Aug 11, 2010
8.383
8.399
8.126
8.141
411,878
-0.35(-4.15%)
Aug 10, 2010
8.489
8.668
8.458
8.494
380,135
-0.07(-0.84%)
Aug 09, 2010
8.387
8.601
8.387
8.566
426,481
+0.17(+2.01%)
Aug 06, 2010
8.330
8.448
8.238
8.397
316,718
+0.04(+0.43%)
Aug 05, 2010
8.330
8.494
8.330
8.361
320,412
+0.02(+0.25%)
Aug 04, 2010
8.259
8.479
8.259
8.341
586,550
+0.11(+1.37%)
Aug 03, 2010
8.254
8.484
8.203
8.228
664,901
+0.04(+0.50%)
Aug 02, 2010
8.228
8.346
8.106
8.187
599,028
+0.04(+0.44%)
Jul 30, 2010
8.039
8.203
8.029
8.152
352,662
+0.07(+0.89%)
Jul 29, 2010
8.208
8.249
8.065
8.080
361,872
-0.07(-0.82%)
Jul 28, 2010
8.244
8.310
8.070
8.146
362,136
-0.08(-0.99%)
Jul 27, 2010
8.152
8.274
8.136
8.228
403,427
+0.13(+1.58%)
Jul 26, 2010
8.141
8.238
8.065
8.101
686,137
-0.12(-1.49%)
Jul 23, 2010
8.146
8.274
8.126
8.223
1,036,329
+0.07(+0.88%)
Jul 22, 2010
8.182
8.336
8.136
8.152
876,243
-0.01(-0.13%)
Jul 21, 2010
8.443
8.525
8.126
8.162
1,064,169
-0.29(-3.45%)
Jul 20, 2010
8.218
8.627
8.085
8.453
1,161,314
-0.06(-0.72%)
Jul 19, 2010
7.779
8.642
7.666
8.514
3,935,666
-0.49(-5.45%)
Jul 16, 2010
9.348
9.404
8.882
9.005
742,698
-0.41(-4.34%)
Jul 15, 2010
9.394
9.445
9.199
9.414
147,229
+0.04(+0.38%)
Jul 14, 2010
9.383
9.450
9.286
9.378
140,925
-0.02(-0.22%)
Jul 13, 2010
9.302
9.455
9.062
9.399
322,723
+0.21(+2.28%)
Jul 12, 2010
9.210
9.424
9.092
9.189
243,885
-0.08(-0.88%)
Jul 09, 2010
9.138
9.302
8.928
9.271
262,532
+0.16(+1.80%)
Jul 08, 2010
9.046
9.153
8.918
9.107
314,872
+0.14(+1.54%)
Jul 07, 2010
8.847
9.051
8.704
8.969
386,895
+0.12(+1.39%)
Jul 06, 2010
9.220
9.240
8.806
8.847
439,317
-0.27(-2.97%)
Jul 02, 2010
9.164
9.194
8.995
9.118
196,238
-0.04(-0.39%)
Jul 01, 2010
9.066
9.194
8.913
9.153
423,288
+0.06(+0.62%)
Jun 30, 2010
8.867
9.199
8.867
9.097
592,680
+0.24(+2.65%)
Jun 29, 2010
8.944
9.087
8.816
8.862
462,622
-0.20(-2.20%)
Jun 25, 2010
9.046
9.133
8.918
9.061
560,982
+0.06(+0.68%)
Jun 24, 2010
8.862
9.046
8.729
9.000
438,430
+0.08(+0.92%)
Jun 23, 2010
8.862
8.954
8.842
8.918
215,014
+0.03(+0.29%)
Jun 22, 2010
9.026
9.087
8.867
8.893
349,691
-0.09(-1.02%)
Jun 21, 2010
8.969
9.087
8.816
8.985
525,316
+0.06(+0.69%)
Jun 18, 2010
9.097
9.276
8.877
8.923
883,846
-0.18(-2.02%)
Jun 17, 2010
9.240
9.322
9.107
9.107
303,449
-0.13(-1.44%)
Jun 16, 2010
9.215
9.353
9.210
9.240
478,601
-0.01(-0.11%)
Jun 15, 2010
9.204
9.368
9.158
9.250
440,845
+0.06(+0.67%)
Jun 14, 2010
9.342
9.450
9.158
9.189
212,909
-0.08(-0.88%)
Jun 11, 2010
9.112
9.314
9.082
9.271
418,629
+0.12(+1.34%)
Jun 10, 2010
9.220
9.455
8.959
9.148
589,184
+0.03(+0.28%)
Jun 09, 2010
9.353
9.521
8.995
9.123
487,597
-0.20(-2.19%)
Jun 08, 2010
9.276
9.424
9.077
9.327
689,514
+0.07(+0.77%)
Jun 07, 2010
9.649
9.649
9.245
9.256
545,965
-0.46(-4.73%)
Jun 04, 2010
9.807
9.945
9.649
9.715
469,060
-0.25(-2.51%)
Jun 03, 2010
9.726
10.02
9.659
9.966
506,233
+0.20(+2.09%)
Jun 02, 2010
9.864
9.884
9.480
9.761
719,928
-0.13(-1.29%)
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
.