Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

4.265 +0.100 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.211 3.373 3.211 3.287 126,360 +0.03(+0.78%)
Nov 29, 2004 3.196 3.439 3.135 3.262 203,284 +0.02(+0.62%)
Nov 26, 2004 3.188 3.262 3.140 3.242 106,981 -0.01(-0.31%)
Nov 24, 2004 3.262 3.262 3.145 3.252 111,925 +0.03(+0.94%)
Nov 23, 2004 3.226 3.287 3.156 3.221 215,940 -0.07(-2.00%)
Nov 22, 2004 3.115 3.287 3.115 3.287 244,811 +0.15(+4.84%)
Nov 19, 2004 3.247 3.287 3.049 3.135 387,782 -0.13(-4.02%)
Nov 18, 2004 3.383 3.388 3.262 3.267 161,955 -0.09(-2.56%)
Nov 17, 2004 3.252 3.429 3.236 3.353 220,290 +0.01(+0.30%)
Nov 16, 2004 3.434 3.434 3.312 3.343 171,249 -0.09(-2.51%)
Nov 15, 2004 3.317 3.429 3.211 3.429 414,874 +0.14(+4.31%)
Nov 12, 2004 3.287 3.287 3.171 3.287 207,832 +0.10(+3.17%)
Nov 11, 2004 3.363 3.408 3.145 3.186 480,526 -0.12(-3.52%)
Nov 10, 2004 3.226 3.393 3.110 3.302 674,911 +0.16(+4.98%)
Nov 09, 2004 3.080 3.161 2.943 3.145 604,316 +0.13(+4.19%)
Nov 08, 2004 2.802 3.034 2.802 3.019 452,446 +0.12(+4.19%)
Nov 05, 2004 2.903 2.938 2.857 2.898 244,218 +0.04(+1.42%)
Nov 04, 2004 2.882 2.908 2.781 2.857 226,618 +0.03(+1.07%)
Nov 03, 2004 2.903 2.908 2.736 2.827 439,790 -0.04(-1.41%)
Nov 02, 2004 2.882 2.903 2.812 2.867 390,946 +0.04(+1.25%)
Nov 01, 2004 2.766 2.898 2.655 2.832 642,876 +0.08(+2.85%)
Oct 29, 2004 2.614 2.771 2.609 2.754 414,083 +0.11(+4.31%)
Oct 28, 2004 2.544 2.645 2.544 2.640 257,071 +0.02(+0.58%)
Oct 27, 2004 2.513 2.645 2.276 2.625 507,617 +0.14(+5.49%)
Oct 26, 2004 2.498 2.503 2.468 2.488 201,306 +0.00(+0.00%)
Oct 25, 2004 2.351 2.498 2.326 2.488 395,494 +0.07(+2.71%)
Oct 22, 2004 2.448 2.478 2.367 2.422 129,326 -0.02(-0.62%)
Oct 21, 2004 2.478 2.488 2.407 2.437 179,159 -0.04(-1.63%)
Oct 20, 2004 2.392 2.478 2.336 2.478 202,493 +0.10(+4.26%)
Oct 19, 2004 2.417 2.417 2.306 2.377 160,373 +0.02(+0.86%)
Oct 18, 2004 2.336 2.397 2.326 2.357 166,701 +0.02(+0.65%)
Oct 15, 2004 2.432 2.432 2.326 2.341 151,079 -0.04(-1.70%)
Oct 14, 2004 2.488 2.488 2.377 2.382 132,886 -0.10(-3.88%)
Oct 13, 2004 2.518 2.523 2.463 2.478 151,870 -0.02(-0.81%)
Oct 12, 2004 2.448 2.528 2.382 2.498 230,771 +0.05(+2.07%)
Oct 11, 2004 2.427 2.448 2.286 2.448 198,933 +0.07(+2.76%)
Oct 08, 2004 2.372 2.453 2.372 2.382 100,060 -0.03(-1.26%)
Oct 07, 2004 2.528 2.528 2.402 2.412 111,925 -0.03(-1.24%)
Oct 06, 2004 2.453 2.523 2.407 2.443 260,433 -0.06(-2.23%)
Oct 05, 2004 2.503 2.518 2.417 2.498 237,099 +0.07(+2.92%)
Oct 04, 2004 2.382 2.528 2.382 2.427 237,692 -0.06(-2.44%)
Oct 01, 2004 2.341 2.503 2.341 2.488 156,220 +0.09(+3.58%)
Sep 30, 2004 2.341 2.402 2.301 2.402 292,270 +0.01(+0.42%)
Sep 29, 2004 2.463 2.503 2.296 2.392 435,637 -0.09(-3.47%)
Sep 28, 2004 2.453 2.554 2.442 2.478 193,001 -0.04(-1.41%)
Sep 27, 2004 2.443 2.539 2.382 2.513 276,253 +0.01(+0.20%)
Sep 24, 2004 2.518 2.534 2.478 2.508 345,464 -0.01(-0.20%)
Sep 23, 2004 2.498 2.579 2.483 2.513 229,386 +0.03(+1.22%)
Sep 22, 2004 2.483 2.534 2.432 2.483 266,563 -0.03(-1.21%)
Sep 21, 2004 2.549 2.594 2.453 2.513 209,612 -0.02(-0.60%)
Sep 20, 2004 2.554 2.554 2.483 2.528 257,467 -0.02(-0.79%)
Sep 17, 2004 2.635 2.655 2.528 2.549 345,069 -0.07(-2.51%)
Sep 16, 2004 2.579 2.645 2.554 2.614 525,217 -0.01(-0.19%)
Sep 15, 2004 2.726 2.726 2.554 2.619 517,307 -0.05(-1.71%)
Sep 14, 2004 2.751 2.751 2.619 2.665 337,357 -0.04(-1.31%)
Sep 13, 2004 2.635 2.761 2.635 2.700 626,859 -0.05(-1.66%)
Sep 10, 2004 2.746 2.857 2.690 2.746 542,462 -0.08(-2.69%)
Sep 09, 2004 2.908 2.958 2.822 2.822 307,497 -0.04(-1.24%)
Sep 08, 2004 2.979 2.989 2.655 2.857 362,668 +0.00(+0.00%)
Sep 07, 2004 2.786 2.928 2.746 2.857 218,510 +0.06(+2.17%)
Sep 03, 2004 2.882 2.898 2.771 2.796 291,875 -0.08(-2.64%)
Sep 02, 2004 2.842 2.943 2.619 2.872 615,587 -0.01(-0.18%)
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.