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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 4.060 4.070 4.000 4.020 208,399 -0.03(-0.74%)
Apr 25, 2024 4.130 4.140 3.950 4.050 383,466 -0.08(-1.94%)
Apr 24, 2024 4.140 4.190 4.085 4.130 335,239 -0.02(-0.48%)
Apr 23, 2024 4.060 4.170 4.050 4.150 267,240 +0.10(+2.47%)
Apr 22, 2024 4.100 4.110 4.015 4.050 392,889 -0.06(-1.46%)
Apr 19, 2024 4.100 4.130 4.060 4.110 325,163 +0.00(+0.00%)
Apr 18, 2024 4.240 4.250 4.055 4.110 374,902 -0.11(-2.61%)
Apr 17, 2024 4.180 4.350 4.165 4.220 566,607 +0.05(+1.20%)
Apr 16, 2024 4.060 4.235 4.010 4.170 473,789 +0.06(+1.46%)
Apr 15, 2024 4.110 4.170 4.030 4.110 534,764 -0.05(-1.20%)
Apr 12, 2024 4.160 4.180 4.090 4.160 338,535 +0.02(+0.48%)
Apr 11, 2024 4.280 4.310 4.115 4.140 290,213 -0.14(-3.27%)
Apr 10, 2024 4.390 4.396 4.200 4.280 423,665 -0.17(-3.82%)
Apr 09, 2024 4.660 4.740 4.430 4.450 322,657 -0.18(-3.89%)
Apr 08, 2024 4.580 4.780 4.570 4.630 473,153 +0.06(+1.31%)
Apr 05, 2024 4.760 4.760 4.545 4.570 398,773 -0.18(-3.79%)
Apr 04, 2024 4.770 4.830 4.730 4.750 307,748 -0.01(-0.21%)
Apr 03, 2024 4.720 4.800 4.610 4.760 283,395 +0.00(+0.00%)
Apr 02, 2024 4.660 4.840 4.560 4.760 387,922 +0.08(+1.71%)
Apr 01, 2024 4.840 4.870 4.590 4.680 513,857 -0.11(-2.30%)
Mar 28, 2024 4.840 4.830 4.780 4.790 280,661 -0.05(-1.03%)
Mar 27, 2024 4.870 4.955 4.810 4.840 262,531 -0.03(-0.62%)
Mar 26, 2024 4.800 4.985 4.760 4.870 384,391 +0.11(+2.31%)
Mar 25, 2024 4.700 4.780 4.700 4.760 313,928 +0.06(+1.28%)
Mar 22, 2024 4.760 4.775 4.670 4.700 261,084 -0.05(-1.05%)
Mar 21, 2024 4.840 4.860 4.730 4.750 306,217 -0.08(-1.66%)
Mar 20, 2024 4.750 4.920 4.730 4.830 267,316 +0.08(+1.68%)
Mar 19, 2024 4.760 4.810 4.710 4.750 322,727 -0.01(-0.21%)
Mar 18, 2024 4.870 4.880 4.745 4.760 385,074 -0.09(-1.86%)
Mar 15, 2024 4.720 4.900 4.720 4.850 588,462 +0.10(+2.11%)
Mar 14, 2024 4.760 4.810 4.680 4.750 561,105 +0.00(+0.00%)
Mar 13, 2024 4.840 4.940 4.730 4.750 612,808 -0.13(-2.66%)
Mar 12, 2024 5.130 5.130 4.810 4.880 386,107 -0.26(-5.06%)
Mar 11, 2024 5.030 5.155 5.020 5.140 189,486 +0.12(+2.39%)
Mar 08, 2024 5.060 5.131 5.010 5.020 164,676 +0.01(+0.20%)
Mar 07, 2024 5.020 5.080 4.835 5.010 383,486 +0.04(+0.80%)
Mar 06, 2024 5.130 5.200 4.955 4.970 296,863 -0.14(-2.74%)
Mar 05, 2024 5.120 5.370 5.050 5.110 360,583 -0.02(-0.39%)
Mar 04, 2024 5.020 5.140 4.880 5.130 351,060 +0.12(+2.40%)
Mar 01, 2024 5.050 5.085 4.960 5.010 277,777 -0.05(-0.99%)
Feb 29, 2024 5.100 5.185 5.010 5.060 289,843 +0.01(+0.20%)
Feb 28, 2024 5.110 5.160 5.015 5.050 279,380 -0.11(-2.13%)
Feb 27, 2024 5.150 5.260 5.140 5.160 377,988 +0.04(+0.78%)
Feb 26, 2024 5.300 5.300 5.070 5.120 352,563 -0.16(-3.03%)
Feb 23, 2024 5.210 5.360 5.200 5.280 468,894 +0.13(+2.52%)
Feb 22, 2024 5.100 5.300 5.045 5.150 341,093 +0.02(+0.39%)
Feb 21, 2024 5.200 5.225 5.075 5.130 390,007 -0.06(-1.16%)
Feb 20, 2024 5.160 5.280 5.120 5.190 381,475 -0.02(-0.38%)
Feb 16, 2024 5.260 5.340 5.155 5.210 614,100 -0.11(-2.07%)
Feb 15, 2024 5.260 5.536 5.260 5.320 453,859 +0.04(+0.76%)
Feb 14, 2024 5.430 5.455 5.262 5.280 389,296 -0.08(-1.49%)
Feb 13, 2024 5.790 5.790 5.345 5.360 586,953 -0.58(-9.76%)
Feb 12, 2024 6.030 6.169 5.768 5.940 679,167 -0.04(-0.67%)
Feb 09, 2024 5.780 6.240 5.360 5.980 798,789 +0.11(+1.87%)
Feb 08, 2024 5.920 6.070 5.815 5.870 804,773 -0.07(-1.18%)
Feb 07, 2024 6.020 6.050 5.810 5.940 308,574 -0.06(-1.00%)
Feb 06, 2024 6.000 6.150 5.960 6.000 324,489 +0.00(+0.00%)
Feb 05, 2024 6.030 6.150 5.830 6.000 356,146 -0.10(-1.64%)
Feb 02, 2024 6.230 6.370 6.090 6.100 466,552 -0.20(-3.17%)
Feb 01, 2024 6.290 6.510 6.255 6.300 408,881 +0.09(+1.45%)
Jan 31, 2024 6.450 6.590 6.210 6.210 336,411 -0.23(-3.57%)
Jan 30, 2024 6.600 6.650 6.440 6.440 374,045 -0.26(-3.88%)
Jan 29, 2024 6.710 6.780 6.560 6.700 347,495 -0.01(-0.15%)
Jan 26, 2024 6.870 7.050 6.670 6.710 235,465 -0.14(-2.04%)
Jan 25, 2024 6.940 7.010 6.820 6.850 300,887 +0.05(+0.74%)
Jan 24, 2024 6.970 7.091 6.690 6.800 504,155 -0.14(-2.02%)
Jan 23, 2024 7.120 7.240 6.850 6.940 304,441 -0.10(-1.42%)
Jan 22, 2024 6.760 7.060 6.680 7.040 288,803 +0.30(+4.45%)
Jan 19, 2024 6.860 6.860 6.600 6.740 368,110 -0.10(-1.46%)
Jan 18, 2024 6.950 7.040 6.810 6.840 388,941 -0.09(-1.30%)
Jan 17, 2024 6.960 7.040 6.840 6.930 270,764 -0.13(-1.84%)
Jan 16, 2024 7.180 7.250 7.030 7.060 248,631 -0.19(-2.62%)
Jan 12, 2024 7.250 7.400 7.170 7.250 252,066 +0.09(+1.26%)
Jan 11, 2024 7.090 7.210 7.030 7.160 352,297 +0.04(+0.56%)
Jan 10, 2024 7.230 7.260 7.110 7.120 231,995 -0.10(-1.39%)
Jan 09, 2024 7.280 7.280 7.110 7.220 356,569 -0.14(-1.84%)
Jan 08, 2024 7.190 7.500 7.060 7.355 284,439 +0.21(+2.87%)
Jan 05, 2024 7.170 7.350 7.070 7.150 316,905 -0.05(-0.69%)
Jan 04, 2024 7.330 7.330 7.160 7.200 203,345 -0.12(-1.64%)
Jan 03, 2024 7.560 7.560 7.270 7.320 449,446 -0.26(-3.43%)
Jan 02, 2024 7.570 7.790 7.400 7.580 288,269 +0.02(+0.26%)
Dec 29, 2023 7.470 7.630 7.420 7.560 392,612 +0.04(+0.53%)
Dec 28, 2023 7.410 7.560 7.385 7.520 211,294 +0.11(+1.48%)
Dec 27, 2023 7.550 7.688 7.390 7.410 234,599 -0.13(-1.72%)
Dec 26, 2023 7.520 7.650 7.410 7.540 382,412 +0.02(+0.27%)
Dec 22, 2023 7.570 7.700 7.460 7.520 253,961 -0.04(-0.53%)
Dec 21, 2023 7.400 7.700 7.400 7.560 253,671 +0.23(+3.14%)
Dec 20, 2023 7.510 7.715 7.330 7.330 402,713 -0.18(-2.40%)
Dec 19, 2023 7.270 7.550 7.270 7.510 353,946 +0.24(+3.30%)
Dec 18, 2023 7.290 7.510 7.230 7.270 414,396 -0.06(-0.82%)
Dec 15, 2023 7.650 7.690 7.330 7.330 540,761 -0.21(-2.79%)
Dec 14, 2023 7.490 7.900 7.420 7.540 701,363 +0.18(+2.45%)
Dec 13, 2023 6.990 7.420 6.980 7.360 745,090 +0.45(+6.51%)
Dec 12, 2023 7.110 7.110 6.710 6.910 449,345 -0.23(-3.22%)
Dec 11, 2023 7.280 7.345 7.020 7.140 364,067 -0.11(-1.52%)
Dec 08, 2023 7.520 7.590 7.175 7.250 272,944 -0.26(-3.46%)
Dec 07, 2023 7.560 7.600 7.400 7.510 237,994 -0.10(-1.31%)
Dec 06, 2023 7.710 7.850 7.590 7.610 301,846 -0.10(-1.30%)
Dec 05, 2023 7.600 7.770 7.540 7.710 307,559 +0.02(+0.26%)
Dec 04, 2023 7.470 7.820 7.460 7.690 422,774 +0.22(+2.95%)
Dec 01, 2023 6.930 7.580 6.930 7.470 668,628 +0.54(+7.79%)
Nov 30, 2023 7.230 7.240 6.730 6.930 2,639,531 -0.31(-4.28%)
Nov 29, 2023 7.320 7.500 7.110 7.240 405,714 -0.07(-0.96%)
Nov 28, 2023 7.190 7.410 6.990 7.310 545,679 +0.08(+1.11%)
Nov 27, 2023 7.510 7.510 7.160 7.230 451,980 -0.27(-3.60%)
Nov 24, 2023 7.510 7.600 7.330 7.500 313,408 -0.04(-0.53%)
Nov 22, 2023 7.710 7.830 7.510 7.540 192,137 -0.17(-2.14%)
Nov 21, 2023 7.680 7.820 7.550 7.705 404,825 -0.01(-0.19%)
Nov 20, 2023 7.600 7.740 7.550 7.720 444,510 +0.10(+1.31%)
Nov 17, 2023 7.700 7.935 7.600 7.620 425,091 +0.02(+0.26%)
Nov 16, 2023 7.800 7.895 7.460 7.600 384,538 -0.40(-5.00%)
Nov 15, 2023 7.910 8.272 7.910 8.000 489,030 +0.10(+1.27%)
Nov 14, 2023 7.660 8.080 7.660 7.900 563,166 +0.45(+6.04%)
Nov 13, 2023 7.100 7.690 7.030 7.450 753,157 +0.27(+3.76%)
Nov 10, 2023 7.340 7.350 6.920 7.180 341,572 -0.16(-2.18%)
Nov 09, 2023 7.280 7.450 7.185 7.340 366,049 +0.05(+0.69%)
Nov 08, 2023 7.190 7.310 7.030 7.290 357,555 +0.14(+1.96%)
Nov 07, 2023 7.040 7.240 6.850 7.150 639,149 +0.05(+0.70%)
Nov 06, 2023 7.200 7.330 6.920 7.100 600,250 -0.11(-1.53%)
Nov 03, 2023 7.330 7.480 7.150 7.210 660,956 +0.02(+0.28%)
Nov 02, 2023 7.120 7.380 6.970 7.190 677,067 +0.19(+2.71%)
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.