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 (%)
Oct 31, 2002 1.035 1.050 1.015 1.035 34,060 -0.06(-5.09%)
Oct 30, 2002 1.010 1.091 0.9847 1.091 55,844 +0.08(+8.00%)
Oct 29, 2002 1.035 1.035 1.035 1.010 8,119 -0.03(-2.44%)
Oct 28, 2002 1.010 1.035 1.010 1.035 8,515 +0.03(+2.50%)
Oct 25, 2002 1.060 1.060 1.010 1.010 12,871 -0.05(-4.76%)
Oct 24, 2002 1.035 1.060 1.035 1.060 11,089 -0.03(-2.33%)
Oct 23, 2002 1.010 1.086 1.010 1.086 16,040 +0.03(+2.38%)
Oct 22, 2002 0.9595 1.086 0.9595 1.060 79,211 +0.08(+7.69%)
Oct 21, 2002 0.9595 1.005 0.9595 0.9847 20,198 +0.00(+0.00%)
Oct 18, 2002 0.9847 0.9847 0.9847 0.9847 6,138 +0.03(+2.63%)
Oct 17, 2002 0.9847 0.9847 0.9595 0.9595 18,218 +0.02(+1.60%)
Oct 16, 2002 1.035 1.035 0.9342 0.9443 32,278 -0.07(-6.50%)
Oct 15, 2002 1.111 1.111 0.9948 1.010 11,881 -0.05(-4.76%)
Oct 14, 2002 1.035 1.060 1.035 1.060 15,842 +0.01(+0.96%)
Oct 11, 2002 1.060 1.086 1.010 1.050 42,576 +0.02(+1.46%)
Oct 10, 2002 0.8231 1.050 0.8231 1.035 120,401 +0.24(+30.57%)
Oct 09, 2002 0.9090 0.9090 0.7423 0.7928 75,250 -0.10(-11.30%)
Oct 08, 2002 0.8938 0.9342 0.8837 0.8938 16,040 -0.02(-1.67%)
Oct 07, 2002 1.010 1.010 0.8837 0.9090 62,180 -0.10(-10.00%)
Oct 04, 2002 1.060 1.060 0.9847 1.010 32,278 -0.11(-9.91%)
Oct 03, 2002 1.121 1.121 1.035 1.121 70,498 +0.00(+0.00%)
Oct 02, 2002 1.136 1.136 1.121 1.121 2,178 -0.04(-3.48%)
Oct 01, 2002 1.161 1.161 1.136 1.161 3,960 +0.00(+0.00%)
Sep 30, 2002 1.151 1.161 1.121 1.161 49,309 +0.03(+2.22%)
Sep 27, 2002 1.187 1.197 1.136 1.136 38,813 -0.05(-4.26%)
Sep 26, 2002 1.187 1.197 1.187 1.187 21,981 +0.00(+0.00%)
Sep 25, 2002 1.187 1.237 1.187 1.187 26,139 +0.00(+0.00%)
Sep 24, 2002 1.227 1.252 1.161 1.187 59,606 -0.03(-2.08%)
Sep 23, 2002 1.212 1.252 1.187 1.212 100,796 +0.00(+0.00%)
Sep 20, 2002 1.262 1.262 1.212 1.212 19,208 -0.03(-2.04%)
Sep 19, 2002 1.212 1.237 1.167 1.237 18,416 +0.05(+4.26%)
Sep 18, 2002 1.237 1.288 1.187 1.187 99,410 -0.03(-2.08%)
Sep 17, 2002 1.212 1.237 1.161 1.212 39,209 +0.03(+2.13%)
Sep 16, 2002 1.076 1.237 1.076 1.187 46,140 +0.09(+7.80%)
Sep 13, 2002 1.136 1.161 1.086 1.101 39,209 -0.06(-5.22%)
Sep 12, 2002 1.237 1.237 1.136 1.161 54,655 -0.05(-4.17%)
Sep 11, 2002 1.131 1.237 1.131 1.212 25,941 +0.08(+6.67%)
Sep 10, 2002 1.126 1.136 1.126 1.136 17,822 +0.03(+2.27%)
Sep 09, 2002 1.136 1.172 1.111 1.111 110,301 -0.10(-8.33%)
Sep 06, 2002 1.262 1.262 1.212 1.212 28,120 -0.05(-4.00%)
Sep 05, 2002 1.237 1.283 1.237 1.262 68,319 +0.03(+2.04%)
Sep 04, 2002 1.177 1.262 1.177 1.237 168,522 +0.10(+8.89%)
Sep 03, 2002 1.161 1.187 1.136 1.136 57,626 -0.03(-2.17%)
Aug 30, 2002 1.161 1.182 1.161 1.161 47,922 +0.00(+0.00%)
Aug 29, 2002 1.111 1.161 1.111 1.161 19,406 +0.08(+6.98%)
Aug 28, 2002 1.111 1.111 1.065 1.086 17,426 +0.02(+1.90%)
Aug 27, 2002 1.065 1.065 1.065 1.065 1,386 +0.00(+0.00%)
Aug 26, 2002 1.101 1.116 1.045 1.065 55,844 -0.07(-6.22%)
Aug 23, 2002 1.111 1.136 1.101 1.136 9,109 -0.01(-0.44%)
Aug 22, 2002 1.136 1.151 1.111 1.141 49,507 +0.02(+1.80%)
Aug 21, 2002 1.086 1.121 1.060 1.121 54,853 +0.06(+5.71%)
Aug 20, 2002 1.086 1.086 1.086 1.060 8,515 +0.05(+5.00%)
Aug 16, 2002 1.015 1.045 1.010 1.010 37,823 -0.03(-2.91%)
Aug 15, 2002 1.035 1.060 1.010 1.040 47,724 -0.01(-0.48%)
Aug 14, 2002 1.111 1.111 1.030 1.045 101,588 -0.07(-5.91%)
Aug 13, 2002 1.172 1.212 1.086 1.111 108,123 -0.06(-5.17%)
Aug 12, 2002 1.111 1.237 1.111 1.172 160,403 +0.09(+8.41%)
Aug 07, 2002 1.060 1.081 1.045 1.081 22,179 +0.05(+4.39%)
Aug 06, 2002 1.035 1.086 1.020 1.035 57,824 +0.03(+2.50%)
Aug 05, 2002 0.9393 1.010 0.9393 1.010 20,198 +0.05(+5.26%)
Aug 02, 2002 0.9847 0.9847 0.9342 0.9595 56,240 -0.01(-0.52%)
Aug 01, 2002 1.010 1.010 0.9645 0.9645 9,307 -0.05(-4.50%)
Jul 31, 2002 0.9342 1.010 0.8837 1.010 82,775 +0.11(+11.73%)
Jul 30, 2002 0.9090 0.9342 0.8837 0.9039 23,169 -0.01(-0.56%)
Jul 29, 2002 0.8837 0.9342 0.8736 0.9090 32,872 +0.03(+2.86%)
Jul 26, 2002 0.9342 0.9443 0.8837 0.8837 44,160 -0.08(-7.89%)
Jul 25, 2002 1.010 1.010 0.8837 0.9595 49,507 -0.03(-2.56%)
Jul 24, 2002 1.050 1.050 0.9090 0.9847 132,481 -0.07(-6.25%)
Jul 23, 2002 1.060 1.111 1.050 1.050 43,962 +0.02(+1.46%)
Jul 22, 2002 1.050 1.060 1.035 1.035 15,644 +0.00(+0.00%)
Jul 19, 2002 1.111 1.111 1.015 1.035 82,379 -0.05(-4.65%)
Jul 17, 2002 1.091 1.091 1.025 1.086 68,913 +0.03(+2.38%)
Jul 12, 2002 0.9999 1.060 0.9342 1.060 55,646 +0.06(+6.06%)
Jul 11, 2002 1.086 1.096 0.8635 0.9999 166,542 -0.12(-10.41%)
Jul 10, 2002 1.310 1.313 1.086 1.116 353,877 -0.16(-12.65%)
Jul 09, 2002 1.063 1.161 1.063 1.278 278,032 +0.22(+20.48%)
Jul 08, 2002 1.010 1.060 1.010 1.060 123,371 +0.05(+5.00%)
Jul 05, 2002 0.9999 1.010 0.9595 1.010 66,141 +0.05(+4.71%)
Jul 04, 2002 0.9090 0.9999 0.8837 0.9645 129,510 +0.00(+0.00%)
Jul 03, 2002 0.9090 0.9999 0.8837 0.9645 129,510 +0.08(+9.14%)
Jul 02, 2002 0.9090 0.9090 0.8332 0.8837 43,368 -0.03(-2.78%)
Jul 01, 2002 0.9090 0.9090 0.8585 0.9090 50,695 +0.03(+2.86%)
Jun 28, 2002 0.8585 0.9090 0.8181 0.8837 39,011 +0.03(+2.94%)
Jun 27, 2002 0.8231 0.8736 0.7878 0.8585 75,052 +0.05(+6.25%)
Jun 26, 2002 0.8029 0.8181 0.7777 0.8080 40,991 +0.05(+6.67%)
Jun 25, 2002 0.6969 0.7827 0.6969 0.7575 82,775 +0.05(+7.14%)
Jun 21, 2002 0.7070 0.7070 0.7070 0.7070 792 +0.02(+2.94%)
Jun 20, 2002 0.7322 0.7322 0.6868 0.6868 12,079 -0.02(-2.86%)
Jun 19, 2002 0.6767 0.7070 0.6767 0.7070 15,248 +0.03(+4.48%)
Jun 18, 2002 0.6312 0.6767 0.6312 0.6767 9,901 +0.05(+7.20%)
Jun 17, 2002 0.6312 0.6312 0.6312 0.6312 4,950 +0.02(+2.46%)
Jun 14, 2002 0.6868 0.6868 0.5807 0.6161 56,834 -0.12(-15.86%)
Jun 12, 2002 0.7070 0.7070 0.7070 0.7322 37,625 +0.03(+3.57%)
Jun 11, 2002 0.7070 0.7070 0.7070 0.7070 3,564 +0.01(+1.45%)
Jun 10, 2002 0.6262 0.6615 0.6262 0.6969 99,212 +0.12(+20.00%)
Jun 07, 2002 0.5807 0.6009 0.5807 0.5807 9,901 +0.02(+2.68%)
Jun 06, 2002 0.5555 0.5555 0.5555 0.5656 43,764 +0.00(+0.00%)
Jun 05, 2002 0.5656 0.5656 0.5656 0.5656 19,802 +0.01(+1.82%)
May 31, 2002 0.5151 0.6312 0.5151 0.5555 97,430 +0.05(+10.00%)
May 28, 2002 0.4797 0.5050 0.4797 0.5050 3,960 +0.03(+5.26%)
May 27, 2002 0.4797 0.4797 0.4797 0.4797 7,921 +0.00(+0.00%)
May 24, 2002 0.4797 0.4797 0.4797 0.4797 7,921 -0.02(-4.04%)
May 23, 2002 0.4999 0.4999 0.4999 0.4999 19,802 +0.02(+4.21%)
May 22, 2002 0.5050 0.5050 0.5050 0.4797 20,198 +0.00(+0.00%)
May 21, 2002 0.4797 0.4797 0.4797 0.4797 594 +0.00(+0.00%)
May 20, 2002 0.5050 0.5050 0.4797 0.4797 9,901 -0.03(-5.00%)
May 17, 2002 0.4797 0.5050 0.5050 0.5050 4,950 +0.03(+5.26%)
May 16, 2002 0.5403 0.5403 0.4797 0.4797 84,756 -0.08(-13.64%)
May 15, 2002 0.5555 0.5555 0.5555 0.5555 0 +0.00(+0.00%)
May 14, 2002 0.5302 0.5555 0.4696 0.5555 65,943 +0.05(+8.91%)
May 13, 2002 0.5050 0.5151 0.5050 0.5100 5,940 +0.00(+0.00%)
May 10, 2002 0.5100 0.5100 0.5100 0.5100 1,980 +0.00(+0.00%)
May 09, 2002 0.5100 0.5100 0.5100 0.5100 13,862 -0.02(-3.81%)
May 08, 2002 0.5050 0.5555 0.4747 0.5302 50,299 +0.00(+0.00%)
May 07, 2002 0.5302 0.5302 0.5302 0.5302 0 +0.00(+0.00%)
May 06, 2002 0.5151 0.5302 0.4747 0.5302 44,556 +0.02(+3.96%)
May 03, 2002 0.5555 0.5555 0.5151 0.5100 24,951 -0.01(-0.98%)
May 02, 2002 0.5555 0.5555 0.5151 0.5151 396 -0.04(-7.27%)
May 01, 2002 0.5555 0.5555 0.5555 0.5555 0 +0.00(+0.00%)
Apr 30, 2002 0.5353 0.5555 0.5302 0.5555 4,752 +0.00(+0.00%)
Apr 29, 2002 0.5555 0.5555 0.5555 0.5555 0 +0.00(+0.00%)
Apr 26, 2002 0.4545 0.5555 0.4545 0.5555 14,852 +0.13(+29.41%)
Apr 25, 2002 0.4292 0.4292 0.4292 0.4292 0 +0.00(+0.00%)
Apr 24, 2002 0.4292 0.4292 0.4292 0.4292 0 +0.00(+0.00%)
Apr 23, 2002 0.4292 0.4292 0.4292 0.4292 0 +0.00(+0.00%)
Apr 22, 2002 0.4545 0.4545 0.4292 0.4292 45,744 -0.13(-22.73%)
Apr 19, 2002 0.5201 0.5555 0.5201 0.5555 8,515 +0.04(+6.80%)
Apr 18, 2002 0.5201 0.5656 0.5201 0.5201 42,972 -0.01(-1.90%)
Apr 17, 2002 0.5555 0.5555 0.5201 0.5302 52,873 -0.03(-4.55%)
Apr 16, 2002 0.5807 0.6060 0.5555 0.5555 81,389 +0.00(+0.00%)
Apr 15, 2002 0.4191 0.5807 0.4191 0.5555 177,235 +0.17(+44.74%)
Apr 11, 2002 0.3838 0.3838 0.3838 0.3838 0 +0.00(+0.00%)
Apr 10, 2002 0.3838 0.3838 0.3838 0.3838 0 +0.00(+0.00%)
Apr 09, 2002 0.3838 0.3838 0.3838 0.3838 1,584 -0.02(-3.80%)
Apr 08, 2002 0.3989 0.3989 0.3989 0.3989 0 +0.00(+0.00%)
Apr 05, 2002 0.4292 0.4292 0.3989 0.3989 29,704 +0.00(+0.00%)
Apr 04, 2002 0.4040 0.4040 0.3989 0.3989 990 -0.01(-1.25%)
Apr 03, 2002 0.4040 0.4040 0.4040 0.4040 32,674 +0.00(+0.00%)
Apr 02, 2002 0.4040 0.4040 0.4040 0.4040 10,099 +0.00(+0.00%)
Apr 01, 2002 0.4040 0.4040 0.4040 0.4040 0 +0.00(+0.00%)
Mar 29, 2002 0.4040 0.4040 0.4040 0.4040 0 +0.00(+0.00%)
Mar 28, 2002 0.4040 0.4040 0.4040 0.4040 0 +0.00(+0.00%)
Mar 27, 2002 0.4040 0.4040 0.4040 0.4040 18,812 +0.00(+0.00%)
Mar 26, 2002 0.4040 0.4040 0.4040 0.4040 1,980 -0.02(-3.61%)
Mar 25, 2002 0.4191 0.4191 0.4191 0.4191 0 +0.00(+0.00%)
Mar 22, 2002 0.4191 0.4191 0.4191 0.4191 7,921 +0.00(+0.00%)
Mar 21, 2002 0.4141 0.4292 0.4040 0.4191 62,577 -0.01(-2.35%)
Mar 20, 2002 0.4090 0.4090 0.4090 0.4292 19,802 +0.01(+1.19%)
Mar 19, 2002 0.4494 0.4494 0.4242 0.4242 198 -0.03(-5.62%)
Mar 18, 2002 0.4242 0.4494 0.4242 0.4494 14,852 +0.03(+7.23%)
Mar 15, 2002 0.4191 0.4191 0.4191 0.4191 9,901 -0.04(-7.78%)
Mar 14, 2002 0.4292 0.4545 0.4292 0.4545 5,940 +0.03(+5.88%)
Mar 13, 2002 0.4292 0.4292 0.4292 0.4292 11,881 +0.00(+0.00%)
Mar 12, 2002 0.4292 0.4292 0.4292 0.4292 0 +0.00(+0.00%)
Mar 11, 2002 0.4494 0.4545 0.4292 0.4292 37,625 -0.02(-3.41%)
Mar 08, 2002 0.4292 0.4444 0.4292 0.4444 8,119 +0.00(+0.57%)
Mar 07, 2002 0.4444 0.4444 0.4444 0.4419 69,904 +0.01(+1.74%)
Mar 06, 2002 0.4343 0.4393 0.4242 0.4343 70,300 -0.02(-4.44%)
Mar 05, 2002 0.4545 0.4545 0.4545 0.4545 5,742 +0.00(+0.00%)
Mar 04, 2002 0.4797 0.4797 0.4545 0.4545 15,842 -0.01(-1.10%)
Mar 01, 2002 0.4595 0.4595 0.4595 0.4595 0 +0.00(+0.00%)
Feb 28, 2002 0.4949 0.4949 0.4595 0.4595 13,862 +0.00(+0.00%)
Feb 27, 2002 0.4595 0.4595 0.4595 0.4595 6,931 -0.04(-7.14%)
Feb 26, 2002 0.4949 0.4949 0.4949 0.4949 0 +0.00(+0.00%)
Feb 25, 2002 0.4797 0.4949 0.4797 0.4949 1,188 +0.02(+3.16%)
Feb 22, 2002 0.5100 0.5151 0.4797 0.4797 20,793 -0.03(-5.94%)
Feb 21, 2002 0.5050 0.5100 0.5050 0.5100 990 +0.01(+1.00%)
Feb 20, 2002 0.5050 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
Feb 19, 2002 0.5050 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
Feb 18, 2002 0.4545 0.5050 0.4444 0.5050 51,487 +0.00(+0.00%)
Feb 15, 2002 0.4545 0.5050 0.4444 0.5050 51,487 +0.06(+12.36%)
Feb 14, 2002 0.5050 0.5050 0.4494 0.4494 35,645 -0.06(-11.88%)
Feb 13, 2002 0.5100 0.5100 0.5100 0.5100 15,248 +0.00(+0.00%)
Feb 12, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 11, 2002 0.4646 0.5100 0.4646 0.5100 6,138 +0.05(+9.78%)
Feb 08, 2002 0.4646 0.4646 0.4646 0.4646 2,574 -0.04(-8.00%)
Feb 07, 2002 0.5100 0.5100 0.5050 0.5050 57,824 +0.00(+0.00%)
Feb 06, 2002 0.5757 0.5757 0.5050 0.5050 36,437 -0.07(-12.28%)
Feb 05, 2002 0.6060 0.6060 0.5757 0.5757 4,554 -0.03(-5.00%)
Feb 04, 2002 0.5807 0.6060 0.5807 0.6060 21,981 +0.06(+11.11%)
Feb 01, 2002 0.5807 0.5807 0.5454 0.5454 10,891 -0.01(-1.82%)
Jan 31, 2002 0.6060 0.6060 0.5555 0.5555 22,971 -0.04(-5.98%)
Jan 30, 2002 0.5908 0.5908 0.5908 0.5908 0 +0.00(+0.00%)
Jan 29, 2002 0.6060 0.6312 0.5656 0.5908 24,753 -0.04(-6.40%)
Jan 28, 2002 0.6312 0.6312 0.6312 0.6312 0 +0.00(+0.00%)
Jan 25, 2002 0.6060 0.6565 0.5959 0.6312 40,595 +0.08(+13.64%)
Jan 24, 2002 0.5353 0.5959 0.5353 0.5555 18,812 +0.03(+4.76%)
Jan 23, 2002 0.5302 0.5302 0.5302 0.5302 0 +0.00(+0.00%)
Jan 22, 2002 0.5454 0.5454 0.5302 0.5302 42,774 +0.05(+10.53%)
Jan 21, 2002 0.5807 0.5807 0.4797 0.4797 56,834 +0.00(+0.00%)
Jan 18, 2002 0.5807 0.5807 0.4797 0.4797 56,834 -0.07(-12.04%)
Jan 17, 2002 0.4595 0.5454 0.4343 0.5454 70,102 +0.09(+18.68%)
Jan 16, 2002 0.5100 0.5100 0.4595 0.4595 3,366 -0.07(-13.33%)
Jan 15, 2002 0.5100 0.5302 0.5100 0.5302 3,366 +0.02(+3.96%)
Jan 14, 2002 0.5757 0.5807 0.5100 0.5100 95,251 -0.10(-15.83%)
Jan 11, 2002 0.5302 0.6312 0.5302 0.6060 48,715 +0.10(+18.81%)
Jan 10, 2002 0.4040 0.5100 0.4040 0.5100 55,448 +0.09(+21.69%)
Jan 09, 2002 0.4141 0.4191 0.3939 0.4191 40,595 +0.05(+13.70%)
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.