Skip to main content

Petmed Express Inc (NQ: PETS )

3.965 +0.005 (+0.13%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.037 1.052 1.016 1.037 34,012 -0.06(-5.09%)
Oct 30, 2002 1.011 1.092 0.9861 1.092 55,764 +0.08(+8.00%)
Oct 29, 2002 1.037 1.037 1.037 1.011 8,107 -0.03(-2.44%)
Oct 28, 2002 1.011 1.037 1.011 1.037 8,503 +0.03(+2.50%)
Oct 25, 2002 1.062 1.062 1.011 1.011 12,853 -0.05(-4.76%)
Oct 24, 2002 1.037 1.062 1.037 1.062 11,073 -0.03(-2.33%)
Oct 23, 2002 1.011 1.087 1.011 1.087 16,017 +0.03(+2.38%)
Oct 22, 2002 0.9608 1.087 0.9608 1.062 79,098 +0.08(+7.69%)
Oct 21, 2002 0.9608 1.006 0.9608 0.9861 20,170 +0.00(+0.00%)
Oct 18, 2002 0.9861 0.9861 0.9861 0.9861 6,130 +0.03(+2.63%)
Oct 17, 2002 0.9861 0.9861 0.9608 0.9608 18,192 +0.02(+1.60%)
Oct 16, 2002 1.037 1.037 0.9355 0.9457 32,232 -0.07(-6.50%)
Oct 15, 2002 1.113 1.113 0.9962 1.011 11,864 -0.05(-4.76%)
Oct 14, 2002 1.037 1.062 1.037 1.062 15,819 +0.01(+0.96%)
Oct 11, 2002 1.062 1.087 1.011 1.052 42,515 +0.02(+1.46%)
Oct 10, 2002 0.8243 1.052 0.8243 1.037 120,230 +0.24(+30.57%)
Oct 09, 2002 0.9103 0.9103 0.7434 0.7939 75,144 -0.10(-11.30%)
Oct 08, 2002 0.8951 0.9355 0.8850 0.8951 16,017 -0.02(-1.67%)
Oct 07, 2002 1.011 1.011 0.8850 0.9103 62,092 -0.10(-10.00%)
Oct 04, 2002 1.062 1.062 0.9861 1.011 32,232 -0.11(-9.91%)
Oct 03, 2002 1.123 1.123 1.037 1.123 70,398 +0.00(+0.00%)
Oct 02, 2002 1.138 1.138 1.123 1.123 2,175 -0.04(-3.48%)
Oct 01, 2002 1.163 1.163 1.138 1.163 3,954 +0.00(+0.00%)
Sep 30, 2002 1.153 1.163 1.123 1.163 49,239 +0.03(+2.22%)
Sep 27, 2002 1.188 1.198 1.138 1.138 38,758 -0.05(-4.25%)
Sep 26, 2002 1.188 1.198 1.188 1.188 21,949 +0.00(+0.00%)
Sep 25, 2002 1.188 1.239 1.188 1.188 26,102 +0.00(+0.00%)
Sep 24, 2002 1.229 1.254 1.163 1.188 59,521 -0.03(-2.08%)
Sep 23, 2002 1.214 1.254 1.188 1.214 100,653 +0.00(+0.00%)
Sep 20, 2002 1.264 1.264 1.214 1.214 19,181 -0.03(-2.04%)
Sep 19, 2002 1.214 1.239 1.168 1.239 18,390 +0.05(+4.26%)
Sep 18, 2002 1.239 1.290 1.188 1.188 99,269 -0.03(-2.08%)
Sep 17, 2002 1.214 1.239 1.163 1.214 39,153 +0.03(+2.13%)
Sep 16, 2002 1.077 1.239 1.077 1.188 46,075 +0.09(+7.80%)
Sep 13, 2002 1.138 1.163 1.087 1.102 39,153 -0.06(-5.22%)
Sep 12, 2002 1.239 1.239 1.138 1.163 54,578 -0.05(-4.17%)
Sep 11, 2002 1.133 1.239 1.133 1.214 25,904 +0.08(+6.67%)
Sep 10, 2002 1.128 1.138 1.128 1.138 17,797 +0.03(+2.27%)
Sep 09, 2002 1.138 1.173 1.113 1.113 110,145 -0.10(-8.33%)
Sep 06, 2002 1.264 1.264 1.214 1.214 28,080 -0.05(-4.00%)
Sep 05, 2002 1.239 1.284 1.239 1.264 68,222 +0.03(+2.04%)
Sep 04, 2002 1.178 1.264 1.178 1.239 168,283 +0.10(+8.89%)
Sep 03, 2002 1.163 1.188 1.138 1.138 57,544 -0.03(-2.17%)
Aug 30, 2002 1.163 1.183 1.163 1.163 47,854 +0.00(+0.00%)
Aug 29, 2002 1.113 1.163 1.113 1.163 19,379 +0.08(+6.98%)
Aug 28, 2002 1.113 1.113 1.067 1.087 17,401 +0.02(+1.90%)
Aug 27, 2002 1.067 1.067 1.067 1.067 1,384 +0.00(+0.00%)
Aug 26, 2002 1.102 1.118 1.047 1.067 55,764 -0.07(-6.22%)
Aug 23, 2002 1.113 1.138 1.102 1.138 9,096 -0.01(-0.44%)
Aug 22, 2002 1.138 1.153 1.113 1.143 49,436 +0.02(+1.80%)
Aug 21, 2002 1.087 1.123 1.062 1.123 54,776 +0.06(+5.71%)
Aug 20, 2002 1.087 1.087 1.087 1.062 8,503 +0.05(+5.00%)
Aug 16, 2002 1.016 1.047 1.011 1.011 37,769 -0.03(-2.91%)
Aug 15, 2002 1.037 1.062 1.011 1.042 47,657 -0.01(-0.48%)
Aug 14, 2002 1.113 1.113 1.032 1.047 101,444 -0.07(-5.91%)
Aug 13, 2002 1.173 1.214 1.087 1.113 107,970 -0.06(-5.17%)
Aug 12, 2002 1.113 1.239 1.113 1.173 160,175 +0.09(+8.41%)
Aug 07, 2002 1.062 1.082 1.047 1.082 22,147 +0.05(+4.39%)
Aug 06, 2002 1.037 1.087 1.022 1.037 57,742 +0.03(+2.50%)
Aug 05, 2002 0.9406 1.011 0.9406 1.011 20,170 +0.05(+5.26%)
Aug 02, 2002 0.9861 0.9861 0.9355 0.9608 56,160 -0.01(-0.52%)
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.