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 UNCHANGED
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 (%)
Aug 31, 2004 2.979 2.995 2.818 2.843 281,200 -0.07(-2.43%)
Aug 30, 2004 2.899 2.954 2.767 2.914 508,735 +0.01(+0.17%)
Aug 27, 2004 2.823 2.949 2.777 2.909 448,534 +0.15(+5.49%)
Aug 26, 2004 2.666 2.818 2.601 2.757 910,535 +0.13(+5.00%)
Aug 25, 2004 2.666 2.666 2.535 2.626 287,735 +0.02(+0.78%)
Aug 24, 2004 2.601 2.651 2.510 2.606 622,601 +0.06(+2.38%)
Aug 23, 2004 2.484 2.580 2.338 2.545 845,384 +0.22(+9.33%)
Aug 20, 2004 2.328 2.343 2.237 2.328 462,000 +0.01(+0.22%)
Aug 19, 2004 2.368 2.424 2.121 2.323 2,040,486 -0.18(-7.07%)
Aug 18, 2004 2.732 2.803 2.424 2.500 2,988,251 -0.60(-19.38%)
Aug 17, 2004 3.025 3.156 2.888 3.101 1,358,278 +0.21(+7.34%)
Aug 16, 2004 2.833 2.924 2.712 2.888 944,794 +0.25(+9.58%)
Aug 13, 2004 2.671 2.676 2.585 2.636 315,657 +0.05(+1.95%)
Aug 12, 2004 2.545 2.661 2.535 2.585 308,330 -0.05(-1.92%)
Aug 11, 2004 2.666 2.666 2.358 2.636 432,494 +0.03(+0.97%)
Aug 10, 2004 2.585 2.727 2.535 2.611 1,021,233 +0.08(+3.19%)
Aug 09, 2004 2.474 2.591 2.283 2.530 717,259 +0.21(+9.15%)
Aug 06, 2004 2.399 2.439 2.237 2.318 339,024 +0.05(+2.00%)
Aug 05, 2004 2.373 2.389 2.272 2.272 467,149 -0.01(-0.44%)
Aug 04, 2004 2.389 2.399 2.272 2.283 462,594 -0.02(-0.66%)
Aug 03, 2004 2.272 2.394 2.182 2.298 1,001,024 +0.14(+6.31%)
Aug 02, 2004 2.096 2.176 2.020 2.161 1,020,639 +0.09(+4.39%)
Jul 30, 2004 2.232 2.333 2.040 2.070 1,252,530 -0.19(-8.28%)
Jul 29, 2004 2.414 2.469 2.232 2.257 747,161 -0.15(-6.29%)
Jul 28, 2004 2.500 2.500 2.399 2.409 493,091 -0.05(-2.05%)
Jul 27, 2004 2.520 2.525 2.373 2.459 1,323,029 -0.02(-0.61%)
Jul 26, 2004 3.106 3.156 2.318 2.474 4,297,220 -1.06(-30.00%)
Jul 22, 2004 3.545 3.565 3.484 3.535 316,845 +0.05(+1.30%)
Jul 21, 2004 3.520 3.540 3.459 3.489 164,561 -0.01(-0.29%)
Jul 20, 2004 3.499 3.560 3.484 3.499 272,685 -0.04(-1.00%)
Jul 19, 2004 3.585 3.636 3.459 3.535 503,190 -0.10(-2.64%)
Jul 16, 2004 3.616 3.691 3.585 3.631 267,536 +0.03(+0.84%)
Jul 15, 2004 3.762 3.823 3.585 3.600 467,743 -0.19(-5.06%)
Jul 14, 2004 3.782 3.863 3.762 3.792 257,437 -0.05(-1.31%)
Jul 13, 2004 3.742 3.888 3.742 3.843 141,590 -0.03(-0.65%)
Jul 12, 2004 4.015 4.015 3.742 3.868 627,948 -0.12(-2.91%)
Jul 09, 2004 3.762 4.020 3.762 3.984 363,976 +0.26(+6.91%)
Jul 08, 2004 3.797 3.878 3.661 3.727 351,896 -0.11(-2.77%)
Jul 07, 2004 3.989 3.989 3.792 3.833 273,279 +0.01(+0.26%)
Jul 06, 2004 3.989 4.020 3.818 3.823 261,793 -0.14(-3.57%)
Jul 02, 2004 4.136 4.136 3.939 3.964 329,519 -0.13(-3.09%)
Jul 01, 2004 4.121 4.131 4.035 4.090 282,586 +0.04(+1.01%)
Jun 30, 2004 4.166 4.242 4.030 4.049 682,406 -0.08(-1.97%)
Jun 29, 2004 4.146 4.338 4.131 4.131 466,159 -0.03(-0.61%)
Jun 28, 2004 4.373 4.373 4.141 4.156 340,015 -0.09(-2.14%)
Jun 25, 2004 4.313 4.378 2.126 4.247 1,528,780 -0.06(-1.41%)
Jun 24, 2004 4.267 4.343 4.140 4.307 304,964 +0.02(+0.47%)
Jun 23, 2004 3.989 4.313 3.893 4.287 451,505 +0.30(+7.60%)
Jun 22, 2004 4.060 4.060 3.863 3.984 339,222 -0.08(-1.87%)
Jun 21, 2004 4.090 4.095 4.030 4.060 185,948 -0.04(-0.86%)
Jun 18, 2004 4.201 4.272 3.964 4.095 649,533 -0.13(-2.99%)
Jun 17, 2004 4.262 4.313 4.191 4.222 179,413 -0.09(-2.11%)
Jun 16, 2004 4.201 4.474 4.166 4.313 669,732 +0.07(+1.67%)
Jun 15, 2004 4.323 4.419 4.166 4.242 547,153 -0.17(-3.78%)
Jun 14, 2004 4.450 4.494 4.303 4.408 699,040 -0.09(-1.91%)
Jun 10, 2004 4.646 4.676 4.419 4.494 467,149 -0.05(-1.11%)
Jun 09, 2004 4.590 4.646 4.292 4.545 1,097,078 -0.03(-0.55%)
Jun 08, 2004 4.676 4.767 4.424 4.570 1,224,014 -0.13(-2.69%)
Jun 07, 2004 5.191 5.252 4.605 4.696 1,929,392 -0.32(-6.44%)
Jun 04, 2004 5.429 5.858 4.913 5.019 6,827,828 +0.23(+4.76%)
Jun 03, 2004 4.181 4.913 4.141 4.791 2,756,558 +0.75(+18.45%)
Jun 02, 2004 4.272 4.353 3.979 4.045 1,334,514 -0.28(-6.43%)
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.