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 29, 2004 2.614 2.771 2.609 2.754 414,083 +0.11(+4.31%)
Oct 28, 2004 2.544 2.645 2.544 2.640 257,071 +0.02(+0.58%)
Oct 27, 2004 2.513 2.645 2.276 2.625 507,617 +0.14(+5.49%)
Oct 26, 2004 2.498 2.503 2.468 2.488 201,306 +0.00(+0.00%)
Oct 25, 2004 2.351 2.498 2.326 2.488 395,494 +0.07(+2.71%)
Oct 22, 2004 2.448 2.478 2.367 2.422 129,326 -0.02(-0.62%)
Oct 21, 2004 2.478 2.488 2.407 2.437 179,159 -0.04(-1.63%)
Oct 20, 2004 2.392 2.478 2.336 2.478 202,493 +0.10(+4.26%)
Oct 19, 2004 2.417 2.417 2.306 2.377 160,373 +0.02(+0.86%)
Oct 18, 2004 2.336 2.397 2.326 2.357 166,701 +0.02(+0.65%)
Oct 15, 2004 2.432 2.432 2.326 2.341 151,079 -0.04(-1.70%)
Oct 14, 2004 2.488 2.488 2.377 2.382 132,886 -0.10(-3.88%)
Oct 13, 2004 2.518 2.523 2.463 2.478 151,870 -0.02(-0.81%)
Oct 12, 2004 2.448 2.528 2.382 2.498 230,771 +0.05(+2.07%)
Oct 11, 2004 2.427 2.448 2.286 2.448 198,933 +0.07(+2.76%)
Oct 08, 2004 2.372 2.453 2.372 2.382 100,060 -0.03(-1.26%)
Oct 07, 2004 2.528 2.528 2.402 2.412 111,925 -0.03(-1.24%)
Oct 06, 2004 2.453 2.523 2.407 2.443 260,433 -0.06(-2.23%)
Oct 05, 2004 2.503 2.518 2.417 2.498 237,099 +0.07(+2.92%)
Oct 04, 2004 2.382 2.528 2.382 2.427 237,692 -0.06(-2.44%)
Oct 01, 2004 2.341 2.503 2.341 2.488 156,220 +0.09(+3.58%)
Sep 30, 2004 2.341 2.402 2.301 2.402 292,270 +0.01(+0.42%)
Sep 29, 2004 2.463 2.503 2.296 2.392 435,637 -0.09(-3.47%)
Sep 28, 2004 2.453 2.554 2.442 2.478 193,001 -0.04(-1.41%)
Sep 27, 2004 2.443 2.539 2.382 2.513 276,253 +0.01(+0.20%)
Sep 24, 2004 2.518 2.534 2.478 2.508 345,464 -0.01(-0.20%)
Sep 23, 2004 2.498 2.579 2.483 2.513 229,386 +0.03(+1.22%)
Sep 22, 2004 2.483 2.534 2.432 2.483 266,563 -0.03(-1.21%)
Sep 21, 2004 2.549 2.594 2.453 2.513 209,612 -0.02(-0.60%)
Sep 20, 2004 2.554 2.554 2.483 2.528 257,467 -0.02(-0.79%)
Sep 17, 2004 2.635 2.655 2.528 2.549 345,069 -0.07(-2.51%)
Sep 16, 2004 2.579 2.645 2.554 2.614 525,217 -0.01(-0.19%)
Sep 15, 2004 2.726 2.726 2.554 2.619 517,307 -0.05(-1.71%)
Sep 14, 2004 2.751 2.751 2.619 2.665 337,357 -0.04(-1.31%)
Sep 13, 2004 2.635 2.761 2.635 2.700 626,859 -0.05(-1.66%)
Sep 10, 2004 2.746 2.857 2.690 2.746 542,462 -0.08(-2.69%)
Sep 09, 2004 2.908 2.958 2.822 2.822 307,497 -0.04(-1.24%)
Sep 08, 2004 2.979 2.989 2.655 2.857 362,668 +0.00(+0.00%)
Sep 07, 2004 2.786 2.928 2.746 2.857 218,510 +0.06(+2.17%)
Sep 03, 2004 2.882 2.898 2.771 2.796 291,875 -0.08(-2.64%)
Sep 02, 2004 2.842 2.943 2.619 2.872 615,587 -0.01(-0.18%)
Sep 01, 2004 2.958 3.156 2.832 2.877 436,824 +0.03(+1.07%)
Aug 31, 2004 2.984 2.999 2.822 2.847 280,801 -0.07(-2.43%)
Aug 30, 2004 2.903 2.958 2.771 2.918 508,013 +0.01(+0.17%)
Aug 27, 2004 2.827 2.953 2.781 2.913 447,897 +0.15(+5.49%)
Aug 26, 2004 2.670 2.822 2.604 2.761 909,242 +0.13(+5.00%)
Aug 25, 2004 2.670 2.670 2.539 2.630 287,326 +0.02(+0.78%)
Aug 24, 2004 2.604 2.655 2.513 2.609 621,717 +0.06(+2.38%)
Aug 23, 2004 2.488 2.584 2.341 2.549 844,183 +0.22(+9.33%)
Aug 20, 2004 2.331 2.346 2.240 2.331 461,344 +0.01(+0.22%)
Aug 19, 2004 2.372 2.427 2.124 2.326 2,037,589 -0.18(-7.07%)
Aug 18, 2004 2.736 2.807 2.427 2.503 2,984,008 -0.60(-19.38%)
Aug 17, 2004 3.029 3.161 2.893 3.105 1,356,349 +0.21(+7.34%)
Aug 16, 2004 2.837 2.928 2.716 2.893 943,452 +0.25(+9.58%)
Aug 13, 2004 2.675 2.680 2.589 2.640 315,209 +0.05(+1.95%)
Aug 12, 2004 2.549 2.665 2.539 2.589 307,892 -0.05(-1.92%)
Aug 11, 2004 2.670 2.670 2.362 2.640 431,880 +0.03(+0.97%)
Aug 10, 2004 2.589 2.731 2.539 2.614 1,019,783 +0.08(+3.19%)
Aug 09, 2004 2.478 2.594 2.286 2.534 716,241 +0.21(+9.15%)
Aug 06, 2004 2.402 2.443 2.240 2.321 338,543 +0.05(+2.00%)
Aug 05, 2004 2.377 2.392 2.276 2.276 466,486 -0.01(-0.44%)
Aug 04, 2004 2.392 2.402 2.276 2.286 461,937 -0.02(-0.66%)
Aug 03, 2004 2.276 2.397 2.185 2.301 999,603 +0.14(+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.