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

Petmed Express Inc (NQ: PETS )

4.080 -0.200 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2003 3.651 3.681 3.545 3.641 167,689 -0.03(-0.69%)
Dec 30, 2003 3.793 3.793 3.651 3.666 205,212 -0.05(-1.36%)
Dec 29, 2003 3.843 3.944 3.666 3.717 197,949 -0.13(-3.29%)
Dec 26, 2003 3.944 3.944 3.843 3.843 33,715 -0.08(-1.94%)
Dec 24, 2003 3.919 4.020 3.869 3.919 68,649 -0.10(-2.52%)
Dec 23, 2003 4.147 4.147 3.894 4.020 174,007 -0.10(-2.45%)
Dec 22, 2003 4.177 4.197 4.046 4.121 105,310 -0.07(-1.57%)
Dec 19, 2003 4.172 4.197 4.172 4.187 66,650 +0.02(+0.36%)
Dec 18, 2003 4.197 4.223 4.172 4.172 53,996 +0.03(+0.61%)
Dec 17, 2003 4.096 4.197 4.096 4.147 52,501 -0.04(-0.97%)
Dec 16, 2003 4.223 4.223 4.147 4.187 98,482 -0.04(-0.84%)
Dec 15, 2003 4.223 4.223 4.147 4.223 52,373 +0.03(+0.60%)
Dec 12, 2003 4.212 4.223 4.147 4.197 41,477 +0.00(+0.00%)
Dec 11, 2003 4.212 4.248 4.147 4.197 68,025 +0.02(+0.48%)
Dec 10, 2003 4.248 4.324 4.172 4.177 134,784 -0.05(-1.08%)
Dec 09, 2003 4.298 4.298 4.223 4.223 33,919 -0.10(-2.22%)
Dec 08, 2003 4.273 4.339 4.197 4.319 99,868 +0.05(+1.07%)
Dec 05, 2003 4.248 4.248 4.197 4.273 26,167 +0.03(+0.60%)
Dec 04, 2003 4.298 4.298 4.197 4.248 40,763 -0.03(-0.59%)
Dec 03, 2003 4.223 4.273 4.197 4.273 110,350 +0.13(+3.05%)
Dec 02, 2003 4.096 4.197 4.071 4.147 157,499 -0.03(-0.61%)
Dec 01, 2003 4.298 4.298 4.147 4.172 110,115 -0.10(-2.37%)
Nov 28, 2003 4.223 4.273 4.197 4.273 67,773 +0.08(+1.81%)
Nov 26, 2003 4.172 4.223 4.172 4.197 23,757 +0.05(+1.22%)
Nov 25, 2003 4.162 4.223 4.132 4.147 150,703 -0.02(-0.36%)
Nov 24, 2003 4.187 4.197 4.147 4.162 55,260 -0.04(-0.84%)
Nov 21, 2003 4.223 4.248 4.197 4.197 115,850 -0.03(-0.60%)
Nov 20, 2003 4.197 4.298 4.197 4.223 43,998 -0.08(-1.76%)
Nov 19, 2003 4.223 4.298 4.147 4.298 73,957 +0.03(+0.59%)
Nov 18, 2003 4.400 4.400 4.248 4.273 115,688 -0.10(-2.31%)
Nov 17, 2003 4.501 4.501 4.374 4.374 60,273 -0.05(-1.14%)
Nov 14, 2003 4.374 4.475 4.349 4.425 22,816 +0.03(+0.57%)
Nov 13, 2003 4.475 4.475 4.374 4.400 19,310 -0.08(-1.70%)
Nov 12, 2003 4.475 4.475 4.374 4.475 23,393 +0.03(+0.57%)
Nov 11, 2003 4.577 4.577 4.400 4.450 121,614 -0.10(-2.22%)
Nov 10, 2003 4.577 4.577 4.526 4.551 15,977 +0.03(+0.56%)
Nov 07, 2003 4.561 4.642 4.501 4.526 182,214 -0.03(-0.56%)
Nov 06, 2003 4.551 4.551 4.450 4.551 73,140 +0.00(+0.00%)
Nov 05, 2003 4.602 4.642 4.501 4.551 272,476 -0.05(-1.10%)
Nov 04, 2003 4.673 4.678 4.577 4.602 266,318 -0.07(-1.41%)
Nov 03, 2003 4.566 4.718 4.652 4.668 325,053 +0.10(+2.21%)
Oct 31, 2003 4.273 4.566 4.248 4.566 351,199 +0.41(+9.85%)
Oct 30, 2003 4.197 4.197 4.147 4.157 62,488 +0.03(+0.61%)
Oct 29, 2003 4.096 4.177 4.081 4.132 130,513 +0.07(+1.62%)
Oct 28, 2003 4.177 4.177 3.995 4.066 264,783 -0.10(-2.31%)
Oct 27, 2003 4.046 4.172 4.046 4.162 424,168 +0.12(+2.87%)
Oct 24, 2003 4.071 4.071 4.020 4.046 2,023,549 -0.10(-2.44%)
Oct 23, 2003 4.172 4.172 4.046 4.147 61,894 +0.00(+0.00%)
Oct 22, 2003 3.944 4.147 3.843 4.147 400,834 +0.25(+6.49%)
Oct 21, 2003 3.752 3.944 3.752 3.894 252,127 +0.14(+3.77%)
Oct 20, 2003 3.808 3.808 3.742 3.752 30,848 -0.02(-0.40%)
Oct 17, 2003 3.742 3.808 3.742 3.767 35,792 -0.03(-0.67%)
Oct 16, 2003 3.717 3.793 3.676 3.793 47,459 +0.08(+2.04%)
Oct 15, 2003 3.692 3.793 3.692 3.717 105,597 +0.05(+1.38%)
Oct 14, 2003 3.717 3.778 3.666 3.666 178,763 -0.05(-1.36%)
Oct 13, 2003 3.616 3.767 3.590 3.717 151,870 +0.18(+5.00%)
Oct 10, 2003 3.641 3.666 3.413 3.540 308,288 -0.13(-3.45%)
Oct 09, 2003 3.793 3.843 3.590 3.666 1,733,651 -0.18(-4.61%)
Oct 08, 2003 3.944 3.944 3.818 3.843 96,500 -0.10(-2.56%)
Oct 07, 2003 3.944 3.944 3.909 3.944 47,261 +0.01(+0.26%)
Oct 06, 2003 3.919 3.970 3.894 3.934 111,331 +0.03(+0.65%)
Oct 03, 2003 3.909 3.919 3.869 3.909 199,922 +0.04(+1.05%)
Oct 02, 2003 3.894 3.909 3.843 3.869 20,763 +0.00(+0.00%)
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.