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

Petmed Express Inc (NQ: PETS )

3.960 +0.010 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 30, 2003 1.770 1.846 1.694 1.846 42,515 +0.08(+4.29%)
May 29, 2003 1.669 1.770 1.669 1.770 54,776 +0.03(+1.45%)
May 28, 2003 1.821 1.871 1.745 1.745 35,990 -0.08(-4.43%)
May 27, 2003 1.871 1.871 1.821 1.826 20,763 -0.10(-5.00%)
May 23, 2003 1.947 1.972 1.922 1.922 27,882 -0.01(-0.52%)
May 22, 2003 1.947 1.947 1.922 1.932 44,493 -0.02(-0.91%)
May 21, 2003 1.947 1.949 1.947 1.949 5,536 +0.00(+0.13%)
May 20, 2003 1.947 1.972 1.922 1.947 41,329 -0.07(-3.51%)
May 19, 2003 2.018 2.018 1.947 2.018 2,768 +0.02(+1.01%)
May 16, 2003 1.972 1.998 1.947 1.998 14,831 +0.00(+0.00%)
May 15, 2003 2.018 2.018 1.992 1.998 18,786 -0.02(-1.00%)
May 14, 2003 1.972 2.023 1.972 2.018 80,680 +0.10(+5.00%)
May 13, 2003 1.896 1.922 1.896 1.922 17,401 +0.03(+1.33%)
May 12, 2003 1.896 1.937 1.871 1.896 26,695 +0.00(+0.00%)
May 09, 2003 1.896 1.922 1.896 1.896 21,554 -0.01(-0.27%)
May 08, 2003 1.922 1.922 1.896 1.901 42,911 -0.02(-1.05%)
May 07, 2003 1.998 1.998 1.896 1.922 24,125 -0.03(-1.30%)
May 06, 2003 1.881 2.023 1.881 1.947 54,182 +0.08(+4.05%)
May 05, 2003 1.871 1.901 1.871 1.871 31,441 -0.02(-0.80%)
May 02, 2003 1.896 1.922 1.871 1.886 36,781 -0.04(-1.84%)
May 01, 2003 1.947 1.947 1.896 1.922 12,853 -0.03(-1.30%)
Apr 30, 2003 1.896 1.947 1.896 1.947 20,961 +0.06(+2.94%)
Apr 29, 2003 1.896 1.922 1.846 1.891 28,475 -0.01(-0.27%)
Apr 28, 2003 1.896 1.947 1.846 1.896 154,045 +0.05(+2.74%)
Apr 25, 2003 1.846 1.871 1.765 1.846 58,533 +0.00(+0.00%)
Apr 24, 2003 1.998 1.998 1.729 1.846 244,613 -0.13(-6.41%)
Apr 23, 2003 1.998 2.099 1.972 1.972 198,538 +0.03(+1.30%)
Apr 22, 2003 1.821 2.200 1.770 1.947 716,043 +0.20(+11.59%)
Apr 21, 2003 1.618 1.861 1.593 1.745 274,868 +0.13(+7.81%)
Apr 17, 2003 1.477 1.618 1.477 1.618 145,739 +0.18(+12.28%)
Apr 16, 2003 1.517 1.527 1.441 1.441 32,430 -0.08(-5.00%)
Apr 15, 2003 1.492 1.517 1.441 1.517 75,539 +0.03(+1.70%)
Apr 14, 2003 1.295 1.517 1.290 1.492 245,404 +0.20(+15.69%)
Apr 11, 2003 1.279 1.295 1.259 1.290 19,379 +0.01(+0.79%)
Apr 10, 2003 1.264 1.279 1.259 1.279 41,724 +0.02(+1.61%)
Apr 09, 2003 1.274 1.274 1.234 1.259 42,317 +0.01(+0.40%)
Apr 08, 2003 1.188 1.254 1.188 1.254 87,008 +0.08(+6.44%)
Apr 07, 2003 1.153 1.178 1.153 1.178 430,496 +0.02(+1.30%)
Apr 04, 2003 1.168 1.168 1.163 1.163 13,446 -0.01(-0.43%)
Apr 03, 2003 1.148 1.178 1.148 1.168 32,826 +0.02(+1.76%)
Apr 02, 2003 1.198 1.198 1.148 1.148 10,678 -0.04(-3.40%)
Apr 01, 2003 1.204 1.204 1.163 1.188 2,570 -0.01(-0.42%)
Mar 31, 2003 1.163 1.193 1.163 1.193 18,588 +0.03(+2.61%)
Mar 28, 2003 1.148 1.163 1.148 1.163 5,932 +0.01(+0.88%)
Mar 27, 2003 1.133 1.153 1.133 1.153 3,559 +0.03(+2.70%)
Mar 26, 2003 1.118 1.123 1.118 1.123 10,282 +0.01(+0.45%)
Mar 25, 2003 1.163 1.163 1.102 1.118 85,031 -0.07(-5.56%)
Mar 24, 2003 1.163 1.188 1.163 1.183 7,712 +0.02(+1.74%)
Mar 21, 2003 1.178 1.188 1.163 1.163 14,831 -0.01(-0.86%)
Mar 20, 2003 1.163 1.204 1.163 1.173 59,324 -0.02(-1.70%)
Mar 19, 2003 1.143 1.193 1.143 1.193 51,809 +0.05(+4.42%)
Mar 18, 2003 1.138 1.143 1.037 1.143 12,260 +0.01(+0.44%)
Mar 17, 2003 1.097 1.138 1.138 1.138 48,250 +0.09(+8.70%)
Mar 14, 2003 1.062 1.072 1.047 1.047 10,480 -0.02(-1.43%)
Mar 13, 2003 1.087 1.087 1.062 1.062 8,898 -0.02(-1.41%)
Mar 12, 2003 1.087 1.087 1.077 1.077 10,282 -0.01(-0.93%)
Mar 11, 2003 1.087 1.087 1.087 1.087 1,186 +0.01(+0.94%)
Mar 10, 2003 1.097 1.097 1.077 1.077 6,723 +0.00(+0.00%)
Mar 07, 2003 1.072 1.077 1.072 1.077 2,966 +0.00(+0.00%)
Mar 06, 2003 1.077 1.077 1.077 1.077 0 +0.00(+0.00%)
Mar 05, 2003 1.077 1.077 1.077 1.077 395 +0.00(+0.00%)
Mar 04, 2003 1.062 1.077 1.052 1.077 14,633 +0.02(+1.43%)
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.