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

Petmed Express Inc (NQ: PETS )

4.165 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Mar 31, 2004 5.499 5.802 5.499 5.555 199,216 -0.19(-3.34%)
Mar 30, 2004 5.656 5.757 5.529 5.747 90,697 +0.12(+2.15%)
Mar 29, 2004 5.630 5.630 5.423 5.625 85,548 +0.01(+0.18%)
Mar 26, 2004 5.585 5.686 5.459 5.615 133,867 +0.11(+1.92%)
Mar 25, 2004 5.721 5.731 5.252 5.509 147,333 +0.18(+3.32%)
Mar 24, 2004 5.201 5.338 5.201 5.332 84,954 +0.09(+1.81%)
Mar 23, 2004 5.287 5.348 5.201 5.237 68,319 +0.02(+0.30%)
Mar 22, 2004 5.272 5.378 5.176 5.221 63,765 -0.18(-3.36%)
Mar 19, 2004 5.317 5.439 5.317 5.403 90,499 +0.06(+1.13%)
Mar 18, 2004 5.186 5.449 5.186 5.343 59,210 +0.04(+0.76%)
Mar 17, 2004 5.368 5.509 5.257 5.302 50,893 -0.07(-1.32%)
Mar 16, 2004 5.181 5.535 5.181 5.373 44,952 +0.06(+1.14%)
Mar 15, 2004 5.373 5.706 5.151 5.312 159,214 -0.20(-3.57%)
Mar 12, 2004 5.540 5.706 5.454 5.509 68,913 -0.12(-2.15%)
Mar 11, 2004 5.373 5.676 5.181 5.630 184,166 +0.14(+2.58%)
Mar 10, 2004 5.721 5.721 5.459 5.489 49,507 -0.22(-3.81%)
Mar 09, 2004 5.630 5.706 5.393 5.706 116,836 +0.06(+0.98%)
Mar 08, 2004 5.984 5.984 5.625 5.651 39,605 -0.26(-4.36%)
Mar 05, 2004 5.853 5.979 5.807 5.908 178,819 +0.05(+0.86%)
Mar 04, 2004 5.694 6.055 5.580 5.858 134,065 +0.08(+1.31%)
Mar 03, 2004 5.782 5.807 5.358 5.782 139,016 +0.06(+1.06%)
Mar 02, 2004 5.812 5.903 5.560 5.721 105,153 -0.01(-0.18%)
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.