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

Petmed Express Inc (NQ: PETS )

4.050 +0.070 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.