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

Petmed Express Inc (NQ: PETS )

4.065 +0.115 (+2.91%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 1, 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 (%)
Nov 28, 2003 4.223 4.273 4.197 4.273 67,773 +0.08(+1.81%)
Nov 26, 2003 4.172 4.223 4.172 4.197 23,757 +0.05(+1.22%)
Nov 25, 2003 4.162 4.223 4.132 4.147 150,703 -0.02(-0.36%)
Nov 24, 2003 4.187 4.197 4.147 4.162 55,260 -0.04(-0.84%)
Nov 21, 2003 4.223 4.248 4.197 4.197 115,850 -0.03(-0.60%)
Nov 20, 2003 4.197 4.298 4.197 4.223 43,998 -0.08(-1.76%)
Nov 19, 2003 4.223 4.298 4.147 4.298 73,957 +0.03(+0.59%)
Nov 18, 2003 4.400 4.400 4.248 4.273 115,688 -0.10(-2.31%)
Nov 17, 2003 4.501 4.501 4.374 4.374 60,273 -0.05(-1.14%)
Nov 14, 2003 4.374 4.475 4.349 4.425 22,816 +0.03(+0.57%)
Nov 13, 2003 4.475 4.475 4.374 4.400 19,310 -0.08(-1.70%)
Nov 12, 2003 4.475 4.475 4.374 4.475 23,393 +0.03(+0.57%)
Nov 11, 2003 4.577 4.577 4.400 4.450 121,614 -0.10(-2.22%)
Nov 10, 2003 4.577 4.577 4.526 4.551 15,977 +0.03(+0.56%)
Nov 07, 2003 4.561 4.642 4.501 4.526 182,214 -0.03(-0.56%)
Nov 06, 2003 4.551 4.551 4.450 4.551 73,140 +0.00(+0.00%)
Nov 05, 2003 4.602 4.642 4.501 4.551 272,476 -0.05(-1.10%)
Nov 04, 2003 4.673 4.678 4.577 4.602 266,318 -0.07(-1.41%)
Nov 03, 2003 4.566 4.718 4.652 4.668 325,053 +0.10(+2.21%)
Oct 31, 2003 4.273 4.566 4.248 4.566 351,199 +0.41(+9.85%)
Oct 30, 2003 4.197 4.197 4.147 4.157 62,488 +0.03(+0.61%)
Oct 29, 2003 4.096 4.177 4.081 4.132 130,513 +0.07(+1.62%)
Oct 28, 2003 4.177 4.177 3.995 4.066 264,783 -0.10(-2.31%)
Oct 27, 2003 4.046 4.172 4.046 4.162 424,168 +0.12(+2.87%)
Oct 24, 2003 4.071 4.071 4.020 4.046 2,023,549 -0.10(-2.44%)
Oct 23, 2003 4.172 4.172 4.046 4.147 61,894 +0.00(+0.00%)
Oct 22, 2003 3.944 4.147 3.843 4.147 400,834 +0.25(+6.49%)
Oct 21, 2003 3.752 3.944 3.752 3.894 252,127 +0.14(+3.77%)
Oct 20, 2003 3.808 3.808 3.742 3.752 30,848 -0.02(-0.40%)
Oct 17, 2003 3.742 3.808 3.742 3.767 35,792 -0.03(-0.67%)
Oct 16, 2003 3.717 3.793 3.676 3.793 47,459 +0.08(+2.04%)
Oct 15, 2003 3.692 3.793 3.692 3.717 105,597 +0.05(+1.38%)
Oct 14, 2003 3.717 3.778 3.666 3.666 178,763 -0.05(-1.36%)
Oct 13, 2003 3.616 3.767 3.590 3.717 151,870 +0.18(+5.00%)
Oct 10, 2003 3.641 3.666 3.413 3.540 308,288 -0.13(-3.45%)
Oct 09, 2003 3.793 3.843 3.590 3.666 1,733,651 -0.18(-4.61%)
Oct 08, 2003 3.944 3.944 3.818 3.843 96,500 -0.10(-2.56%)
Oct 07, 2003 3.944 3.944 3.909 3.944 47,261 +0.01(+0.26%)
Oct 06, 2003 3.919 3.970 3.894 3.934 111,331 +0.03(+0.65%)
Oct 03, 2003 3.909 3.919 3.869 3.909 199,922 +0.04(+1.05%)
Oct 02, 2003 3.894 3.909 3.843 3.869 20,763 +0.00(+0.00%)
Oct 01, 2003 3.894 3.894 3.793 3.869 52,996 -0.03(-0.65%)
Sep 30, 2003 3.919 3.924 3.767 3.894 139,411 -0.01(-0.13%)
Sep 29, 2003 3.886 3.919 3.869 3.899 127,942 +0.08(+2.12%)
Sep 26, 2003 3.886 3.894 3.767 3.818 80,087 -0.05(-1.31%)
Sep 25, 2003 3.767 3.869 3.742 3.869 134,468 +0.13(+3.38%)
Sep 24, 2003 3.757 3.767 3.742 3.742 59,126 +0.03(+0.68%)
Sep 23, 2003 3.717 3.757 3.717 3.717 39,747 -0.03(-0.68%)
Sep 22, 2003 3.843 3.869 3.692 3.742 82,658 -0.13(-3.27%)
Sep 19, 2003 3.869 3.919 3.717 3.869 2,251,354 +0.00(+0.00%)
Sep 18, 2003 3.843 3.919 3.793 3.869 201,109 +0.02(+0.53%)
Sep 17, 2003 3.919 3.919 3.843 3.848 27,486 -0.05(-1.17%)
Sep 16, 2003 3.843 3.894 3.742 3.894 227,014 +0.13(+3.36%)
Sep 15, 2003 3.843 3.843 3.742 3.767 67,827 -0.03(-0.67%)
Sep 12, 2003 3.767 3.793 3.692 3.793 64,267 +0.05(+1.35%)
Sep 11, 2003 3.767 3.767 3.742 3.742 6,921 -0.03(-0.67%)
Sep 10, 2003 3.894 3.894 3.742 3.767 46,470 -0.10(-2.61%)
Sep 09, 2003 3.919 3.919 3.869 3.869 43,504 -0.03(-0.65%)
Sep 08, 2003 3.742 4.010 3.692 3.894 132,293 +0.19(+5.05%)
Sep 05, 2003 3.616 3.707 3.565 3.707 68,025 +0.10(+2.66%)
Sep 04, 2003 3.565 3.641 3.540 3.611 69,804 -0.01(-0.14%)
Sep 03, 2003 3.641 3.707 3.616 3.616 142,378 -0.07(-1.79%)
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.