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

Petmed Express Inc (NQ: PETS )

3.780 +0.160 (+4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Oct 29, 2004 2.814 2.982 2.808 2.963 384,759 +0.12(+4.31%)
Oct 28, 2004 2.738 2.846 2.738 2.841 238,867 +0.02(+0.58%)
Oct 27, 2004 2.705 2.846 2.449 2.825 471,670 +0.15(+5.49%)
Oct 26, 2004 2.689 2.694 2.656 2.678 187,051 +0.00(+0.00%)
Oct 25, 2004 2.531 2.689 2.503 2.678 367,487 +0.07(+2.71%)
Oct 22, 2004 2.634 2.667 2.547 2.607 120,168 -0.02(-0.62%)
Oct 21, 2004 2.667 2.678 2.591 2.623 166,472 -0.04(-1.63%)
Oct 20, 2004 2.574 2.667 2.514 2.667 188,153 +0.11(+4.26%)
Oct 19, 2004 2.601 2.601 2.482 2.558 149,016 +0.02(+0.86%)
Oct 18, 2004 2.514 2.580 2.503 2.536 154,896 +0.02(+0.65%)
Oct 15, 2004 2.618 2.618 2.503 2.520 140,380 -0.04(-1.70%)
Oct 14, 2004 2.678 2.678 2.558 2.563 123,475 -0.10(-3.88%)
Oct 13, 2004 2.710 2.716 2.650 2.667 141,115 -0.02(-0.81%)
Oct 12, 2004 2.634 2.721 2.563 2.689 214,429 +0.05(+2.07%)
Oct 11, 2004 2.612 2.634 2.460 2.634 184,846 +0.07(+2.76%)
Oct 08, 2004 2.552 2.640 2.552 2.563 92,974 -0.03(-1.26%)
Oct 07, 2004 2.721 2.721 2.585 2.596 103,999 -0.03(-1.24%)
Oct 06, 2004 2.640 2.716 2.591 2.629 241,990 -0.06(-2.23%)
Oct 05, 2004 2.694 2.710 2.601 2.689 220,308 +0.08(+2.92%)
Oct 04, 2004 2.563 2.721 2.563 2.612 220,860 -0.07(-2.44%)
Oct 01, 2004 2.520 2.694 2.520 2.678 145,157 +0.09(+3.58%)
Sep 30, 2004 2.520 2.585 2.476 2.585 271,573 +0.01(+0.42%)
Sep 29, 2004 2.650 2.694 2.471 2.574 404,787 -0.09(-3.47%)
Sep 28, 2004 2.640 2.748 2.628 2.667 179,334 -0.04(-1.41%)
Sep 27, 2004 2.629 2.732 2.563 2.705 256,690 +0.01(+0.20%)
Sep 24, 2004 2.710 2.727 2.667 2.699 321,000 -0.01(-0.20%)
Sep 23, 2004 2.689 2.776 2.672 2.705 213,142 +0.03(+1.22%)
Sep 22, 2004 2.672 2.727 2.618 2.672 247,686 -0.03(-1.21%)
Sep 21, 2004 2.743 2.792 2.640 2.705 194,768 -0.02(-0.60%)
Sep 20, 2004 2.748 2.748 2.672 2.721 239,234 -0.02(-0.79%)
Sep 17, 2004 2.835 2.857 2.721 2.743 320,633 -0.07(-2.51%)
Sep 16, 2004 2.776 2.846 2.748 2.814 488,023 -0.01(-0.19%)
Sep 15, 2004 2.933 2.933 2.748 2.819 480,674 -0.05(-1.71%)
Sep 14, 2004 2.961 2.961 2.819 2.868 313,467 -0.04(-1.31%)
Sep 13, 2004 2.835 2.972 2.835 2.906 582,468 -0.05(-1.66%)
Sep 10, 2004 2.955 3.075 2.895 2.955 504,048 -0.08(-2.69%)
Sep 09, 2004 3.129 3.184 3.037 3.037 285,721 -0.04(-1.24%)
Sep 08, 2004 3.206 3.216 2.857 3.075 336,986 +0.00(+0.00%)
Sep 07, 2004 2.999 3.151 2.955 3.075 203,037 +0.07(+2.17%)
Sep 03, 2004 3.102 3.118 2.982 3.010 271,206 -0.08(-2.64%)
Sep 02, 2004 3.059 3.167 2.819 3.091 571,994 -0.01(-0.18%)
Sep 01, 2004 3.184 3.396 3.048 3.097 405,890 +0.03(+1.07%)
Aug 31, 2004 3.211 3.227 3.037 3.064 260,916 -0.08(-2.43%)
Aug 30, 2004 3.124 3.184 2.982 3.140 472,038 +0.01(+0.17%)
Aug 27, 2004 3.042 3.178 2.993 3.135 416,180 +0.16(+5.49%)
Aug 26, 2004 2.874 3.037 2.803 2.972 844,854 +0.14(+5.00%)
Aug 25, 2004 2.874 2.874 2.732 2.830 266,979 +0.02(+0.78%)
Aug 24, 2004 2.803 2.857 2.705 2.808 577,690 +0.07(+2.38%)
Aug 23, 2004 2.678 2.781 2.520 2.743 784,402 +0.23(+9.33%)
Aug 20, 2004 2.509 2.525 2.411 2.509 428,674 +0.01(+0.22%)
Aug 19, 2004 2.552 2.612 2.286 2.503 1,893,297 -0.19(-7.07%)
Aug 18, 2004 2.944 3.021 2.612 2.694 2,772,696 -0.65(-19.38%)
Aug 17, 2004 3.260 3.401 3.113 3.342 1,260,299 +0.23(+7.34%)
Aug 16, 2004 3.053 3.151 2.923 3.113 876,642 +0.27(+9.58%)
Aug 13, 2004 2.879 2.884 2.786 2.841 292,887 +0.05(+1.95%)
Aug 12, 2004 2.743 2.868 2.732 2.786 286,089 -0.05(-1.92%)
Aug 11, 2004 2.874 2.874 2.542 2.841 401,296 +0.03(+0.97%)
Aug 10, 2004 2.786 2.939 2.732 2.814 947,567 +0.09(+3.19%)
Aug 09, 2004 2.667 2.792 2.460 2.727 665,520 +0.23(+9.15%)
Aug 06, 2004 2.585 2.629 2.411 2.498 314,569 +0.05(+2.00%)
Aug 05, 2004 2.558 2.574 2.449 2.449 433,451 -0.01(-0.44%)
Aug 04, 2004 2.574 2.585 2.449 2.460 429,225 -0.02(-0.66%)
Aug 03, 2004 2.449 2.580 2.351 2.476 928,816 +0.15(+6.31%)
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.