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

Petmed Express Inc (NQ: PETS )

4.595 +0.065 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2003 4.267 4.560 4.242 4.560 351,698 +0.41(+9.85%)
Oct 30, 2003 4.191 4.191 4.141 4.151 62,577 +0.03(+0.61%)
Oct 29, 2003 4.090 4.171 4.075 4.126 130,698 +0.07(+1.62%)
Oct 28, 2003 4.171 4.171 3.989 4.060 265,160 -0.10(-2.31%)
Oct 27, 2003 4.040 4.166 4.040 4.156 424,771 +0.12(+2.88%)
Oct 24, 2003 4.065 4.065 4.015 4.040 2,026,426 -0.10(-2.44%)
Oct 23, 2003 4.166 4.166 4.040 4.141 61,982 +0.00(+0.00%)
Oct 22, 2003 3.939 4.141 3.838 4.141 401,403 +0.25(+6.49%)
Oct 21, 2003 3.747 3.939 3.747 3.888 252,486 +0.14(+3.77%)
Oct 20, 2003 3.802 3.802 3.737 3.747 30,892 -0.02(-0.40%)
Oct 17, 2003 3.737 3.802 3.737 3.762 35,843 -0.03(-0.67%)
Oct 16, 2003 3.712 3.787 3.671 3.787 47,526 +0.08(+2.04%)
Oct 15, 2003 3.686 3.787 3.686 3.712 105,747 +0.05(+1.38%)
Oct 14, 2003 3.712 3.772 3.661 3.661 179,017 -0.05(-1.36%)
Oct 13, 2003 3.611 3.762 3.585 3.712 152,085 +0.18(+5.00%)
Oct 10, 2003 3.636 3.661 3.409 3.535 308,726 -0.13(-3.45%)
Oct 09, 2003 3.787 3.838 3.585 3.661 1,736,116 -0.18(-4.61%)
Oct 08, 2003 3.939 3.939 3.813 3.838 96,637 -0.10(-2.56%)
Oct 07, 2003 3.939 3.939 3.903 3.939 47,328 +0.01(+0.26%)
Oct 06, 2003 3.914 3.964 3.888 3.929 111,490 +0.03(+0.65%)
Oct 03, 2003 3.903 3.914 3.863 3.903 200,206 +0.04(+1.05%)
Oct 02, 2003 3.888 3.903 3.838 3.863 20,793 +0.00(+0.00%)
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.