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
)
4.340
+0.110 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2008
7.777
8.014
7.504
7.928
541,212
+0.15(+1.95%)
Sep 29, 2008
7.549
8.080
7.504
7.777
713,798
+0.11(+1.38%)
Sep 26, 2008
7.534
7.721
7.504
7.671
380,056
+0.02(+0.26%)
Sep 25, 2008
7.625
7.746
7.575
7.650
444,641
+0.07(+0.93%)
Sep 24, 2008
7.741
7.807
7.580
7.580
408,590
-0.14(-1.83%)
Sep 23, 2008
7.686
7.898
7.544
7.721
422,353
+0.03(+0.33%)
Sep 22, 2008
8.064
8.165
7.686
7.696
392,801
-0.25(-3.12%)
Sep 19, 2008
8.201
8.332
7.777
7.943
1,358,686
+0.06(+0.70%)
Sep 18, 2008
7.711
9.342
7.504
7.888
1,074,455
+0.33(+4.34%)
Sep 17, 2008
7.696
7.873
7.459
7.560
928,566
-0.20(-2.54%)
Sep 16, 2008
7.767
7.901
7.640
7.756
639,313
-0.06(-0.78%)
Sep 15, 2008
7.857
8.049
7.787
7.817
576,047
-0.19(-2.40%)
Sep 12, 2008
7.903
8.009
7.782
8.009
449,562
+0.06(+0.70%)
Sep 11, 2008
7.933
8.044
7.762
7.953
508,796
-0.01(-0.13%)
Sep 10, 2008
8.019
8.080
7.852
7.963
730,042
+0.04(+0.45%)
Sep 09, 2008
8.029
8.080
7.888
7.928
733,737
-0.10(-1.26%)
Sep 08, 2008
7.827
8.075
7.817
8.029
1,097,171
+0.41(+5.44%)
Sep 05, 2008
7.494
7.792
7.436
7.615
430,884
+0.14(+1.89%)
Sep 04, 2008
7.681
7.807
7.469
7.474
542,447
-0.23(-3.01%)
Sep 03, 2008
7.383
7.741
7.196
7.706
763,578
+0.32(+4.38%)
Sep 02, 2008
7.287
7.489
7.287
7.383
741,452
+0.19(+2.67%)
Aug 29, 2008
7.226
7.272
7.075
7.191
549,363
-0.03(-0.42%)
Aug 28, 2008
6.933
7.287
6.878
7.221
570,318
+0.32(+4.69%)
Aug 27, 2008
6.989
7.171
6.817
6.898
403,954
-0.11(-1.51%)
Aug 26, 2008
7.070
7.282
6.888
7.004
471,775
-0.07(-0.93%)
Aug 25, 2008
7.206
7.363
6.959
7.070
369,123
-0.16(-2.23%)
Aug 22, 2008
7.024
7.292
7.024
7.231
434,021
+0.22(+3.17%)
Aug 21, 2008
6.893
7.378
6.822
7.009
371,709
+0.06(+0.80%)
Aug 20, 2008
6.979
7.065
6.853
6.954
465,347
+0.01(+0.15%)
Aug 19, 2008
7.135
7.176
6.832
6.943
406,526
-0.19(-2.69%)
Aug 18, 2008
7.161
7.176
7.029
7.135
336,496
-0.03(-0.35%)
Aug 15, 2008
7.560
7.575
7.019
7.161
1,220,998
-0.38(-5.09%)
Aug 14, 2008
7.676
7.721
7.479
7.544
463,388
-0.16(-2.03%)
Aug 13, 2008
7.645
7.701
7.322
7.701
458,624
+0.04(+0.53%)
Aug 12, 2008
7.711
7.716
7.554
7.661
705,714
-0.10(-1.30%)
Aug 11, 2008
7.676
7.893
7.635
7.762
767,517
+0.10(+1.32%)
Aug 08, 2008
7.484
7.676
7.474
7.661
705,966
+0.19(+2.57%)
Aug 07, 2008
7.413
7.524
7.302
7.469
529,185
+0.01(+0.07%)
Aug 06, 2008
7.494
7.539
7.145
7.464
414,968
-0.06(-0.81%)
Aug 05, 2008
7.181
7.539
7.156
7.524
574,617
+0.38(+5.37%)
Aug 04, 2008
7.231
7.251
6.974
7.140
804,691
-0.08(-1.12%)
Aug 01, 2008
7.282
7.337
7.125
7.221
716,915
-0.10(-1.38%)
Jul 31, 2008
7.363
7.499
7.297
7.322
462,200
-0.12(-1.63%)
Jul 30, 2008
7.509
7.539
7.277
7.443
468,050
-0.06(-0.74%)
Jul 29, 2008
7.499
7.595
6.928
7.499
975,661
+0.42(+5.92%)
Jul 28, 2008
7.115
7.246
6.918
7.080
885,538
-0.02(-0.21%)
Jul 25, 2008
7.095
7.272
7.049
7.095
362,940
+0.07(+0.93%)
Jul 24, 2008
7.044
7.221
6.974
7.029
1,230,805
-0.21(-2.86%)
Jul 23, 2008
7.211
7.342
7.070
7.236
765,087
-0.06(-0.83%)
Jul 22, 2008
7.140
7.332
6.878
7.297
1,279,381
+0.27(+3.81%)
Jul 21, 2008
7.161
7.171
6.959
7.029
1,287,421
+0.21(+3.11%)
Jul 18, 2008
7.065
7.070
6.757
6.817
718,398
-0.26(-3.64%)
Jul 17, 2008
6.772
7.166
6.709
7.075
692,096
+0.30(+4.47%)
Jul 16, 2008
6.388
6.787
6.388
6.772
536,653
+0.39(+6.09%)
Jul 15, 2008
6.595
6.630
6.267
6.383
833,852
-0.30(-4.53%)
Jul 14, 2008
6.454
6.767
6.247
6.686
1,016,405
+0.33(+5.25%)
Jul 11, 2008
6.161
6.534
6.161
6.353
646,658
+0.19(+3.03%)
Jul 10, 2008
6.231
6.378
6.135
6.166
516,143
-0.04(-0.65%)
Jul 09, 2008
6.211
6.388
6.201
6.206
522,579
-0.03(-0.41%)
Jul 08, 2008
6.600
6.610
6.151
6.231
809,039
-0.34(-5.22%)
Jul 07, 2008
6.368
6.610
6.262
6.575
463,210
+0.28(+4.49%)
Jul 04, 2008
6.373
6.373
6.211
6.292
192,359
+0.00(+0.00%)
Jul 03, 2008
6.373
6.373
6.211
6.292
192,359
-0.08(-1.19%)
Jul 02, 2008
6.226
6.555
6.226
6.368
514,274
+0.13(+2.02%)
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
.