Skip to main content

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

Historical Prices

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.