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, 2023 6.480 7.034 5.500 6.890 4,474,976 -2.29(-24.95%)
Oct 30, 2023 9.420 9.450 9.090 9.180 705,745 -0.18(-1.92%)
Oct 27, 2023 9.410 9.583 9.322 9.360 240,680 -0.04(-0.43%)
Oct 26, 2023 9.380 9.530 9.260 9.400 236,372 +0.01(+0.11%)
Oct 25, 2023 9.390 9.470 9.210 9.390 341,208 +0.00(+0.00%)
Oct 24, 2023 10.09 10.53 9.270 9.390 729,310 -0.68(-6.75%)
Oct 23, 2023 9.870 10.16 9.760 10.07 439,900 +0.13(+1.31%)
Oct 20, 2023 9.920 9.970 9.740 9.940 478,041 +0.04(+0.40%)
Oct 19, 2023 10.01 10.18 9.820 9.900 278,311 -0.24(-2.37%)
Oct 18, 2023 10.42 10.49 10.04 10.14 310,148 -0.38(-3.57%)
Oct 17, 2023 10.00 10.60 10.00 10.52 335,272 +0.46(+4.52%)
Oct 16, 2023 9.820 10.41 9.860 10.06 393,203 +0.36(+3.71%)
Oct 13, 2023 9.410 9.750 9.300 9.700 265,622 +0.33(+3.52%)
Oct 12, 2023 9.880 9.880 9.340 9.370 505,811 -0.52(-5.26%)
Oct 11, 2023 9.930 10.07 9.780 9.890 251,968 -0.04(-0.40%)
Oct 10, 2023 9.890 10.19 9.850 9.930 300,641 +0.04(+0.40%)
Oct 09, 2023 9.760 10.04 9.640 9.890 379,417 +0.09(+0.92%)
Oct 06, 2023 9.630 9.880 9.500 9.800 495,762 +0.15(+1.55%)
Oct 05, 2023 9.850 9.865 9.590 9.650 409,108 -0.22(-2.23%)
Oct 04, 2023 10.02 10.13 9.800 9.870 337,845 -0.22(-2.18%)
Oct 03, 2023 11.00 11.00 10.06 10.09 322,092 -0.95(-8.61%)
Oct 02, 2023 10.25 11.20 10.12 11.04 817,220 +0.79(+7.71%)
Sep 29, 2023 10.29 10.52 10.19 10.25 322,333 +0.04(+0.39%)
Sep 28, 2023 10.43 10.49 10.19 10.21 291,499 -0.28(-2.67%)
Sep 27, 2023 10.66 10.79 10.46 10.49 222,328 -0.14(-1.32%)
Sep 26, 2023 10.83 10.91 10.59 10.63 278,501 -0.22(-2.03%)
Sep 25, 2023 10.91 10.87 10.74 10.85 229,507 -0.12(-1.09%)
Sep 22, 2023 11.11 11.26 10.94 10.97 223,571 -0.15(-1.35%)
Sep 21, 2023 11.19 11.33 11.09 11.12 290,897 -0.18(-1.59%)
Sep 20, 2023 11.65 11.65 11.27 11.30 323,770 -0.35(-3.00%)
Sep 19, 2023 11.57 11.78 11.51 11.65 355,432 +0.07(+0.60%)
Sep 18, 2023 11.80 11.80 11.32 11.58 288,944 -0.14(-1.19%)
Sep 15, 2023 11.59 11.75 11.23 11.72 1,503,844 +0.20(+1.74%)
Sep 14, 2023 11.39 11.74 11.31 11.52 413,859 +0.17(+1.50%)
Sep 13, 2023 11.07 11.40 10.96 11.35 362,410 +0.35(+3.18%)
Sep 12, 2023 11.05 11.12 10.84 11.00 267,307 -0.04(-0.36%)
Sep 11, 2023 10.88 11.19 10.77 11.04 471,611 +0.24(+2.22%)
Sep 08, 2023 10.92 10.92 10.48 10.80 604,075 -0.14(-1.28%)
Sep 07, 2023 11.25 11.25 10.80 10.94 322,570 -0.33(-2.93%)
Sep 06, 2023 11.14 11.27 10.96 11.27 436,504 +0.09(+0.81%)
Sep 05, 2023 11.47 11.50 11.12 11.18 357,956 -0.38(-3.29%)
Sep 01, 2023 11.28 11.58 11.28 11.56 392,624 +0.29(+2.57%)
Aug 31, 2023 11.32 11.53 11.26 11.27 316,334 -0.08(-0.70%)
Aug 30, 2023 11.21 11.46 11.08 11.35 415,437 +0.10(+0.89%)
Aug 29, 2023 11.42 11.44 11.19 11.25 237,753 -0.18(-1.57%)
Aug 28, 2023 11.30 11.61 11.30 11.43 295,340 +0.16(+1.42%)
Aug 25, 2023 11.17 11.38 11.17 11.27 307,649 +0.13(+1.17%)
Aug 24, 2023 11.22 11.29 10.98 11.14 619,762 -0.19(-1.68%)
Aug 23, 2023 11.27 11.47 11.10 11.33 429,946 -0.01(-0.09%)
Aug 22, 2023 11.39 11.45 11.05 11.34 422,353 -0.09(-0.79%)
Aug 21, 2023 11.87 12.02 11.40 11.43 454,237 -0.48(-4.03%)
Aug 18, 2023 11.94 12.23 11.87 11.91 423,246 -0.13(-1.08%)
Aug 17, 2023 12.43 12.60 12.00 12.04 280,160 -0.37(-2.98%)
Aug 16, 2023 12.42 12.60 12.28 12.41 378,654 -0.01(-0.08%)
Aug 15, 2023 12.57 12.58 12.32 12.42 293,444 -0.15(-1.19%)
Aug 14, 2023 12.68 12.73 12.41 12.57 290,865 -0.19(-1.49%)
Aug 11, 2023 12.64 12.90 12.63 12.76 397,663 +0.17(+1.35%)
Aug 10, 2023 12.47 12.62 12.37 12.59 441,954 +0.22(+1.82%)
Aug 09, 2023 12.81 12.81 12.36 12.37 944,553 -0.39(-3.06%)
Aug 08, 2023 12.92 12.92 12.56 12.76 428,899 -0.28(-2.17%)
Aug 07, 2023 12.95 13.09 12.77 13.04 378,313 +0.07(+0.53%)
Aug 04, 2023 12.95 13.04 12.72 12.97 403,618 +0.01(+0.07%)
Aug 03, 2023 13.17 13.20 12.71 12.96 509,851 -0.16(-1.19%)
Aug 02, 2023 13.43 13.62 13.09 13.12 831,385 -0.35(-2.61%)
Aug 01, 2023 14.18 14.73 13.43 13.47 1,265,980 -0.84(-5.87%)
Jul 31, 2023 13.92 14.40 13.88 14.31 793,040 +0.45(+3.24%)
Jul 28, 2023 13.82 13.91 13.69 13.86 301,160 +0.19(+1.36%)
Jul 27, 2023 14.01 14.26 13.62 13.67 343,608 -0.29(-2.10%)
Jul 26, 2023 13.70 14.02 13.70 13.97 328,270 +0.24(+1.78%)
Jul 25, 2023 13.46 13.83 13.40 13.72 346,110 +0.24(+1.81%)
Jul 24, 2023 13.22 13.53 13.10 13.48 358,431 +0.21(+1.62%)
Jul 21, 2023 13.58 13.63 13.19 13.26 321,298 -0.21(-1.59%)
Jul 20, 2023 13.77 13.78 13.39 13.48 236,724 -0.27(-1.99%)
Jul 19, 2023 13.49 13.88 13.46 13.75 325,855 +0.28(+2.10%)
Jul 18, 2023 13.19 13.59 13.19 13.47 313,755 +0.27(+2.07%)
Jul 17, 2023 13.24 13.30 12.98 13.20 328,100 -0.09(-0.66%)
Jul 14, 2023 13.22 13.35 12.96 13.28 304,684 +0.05(+0.37%)
Jul 13, 2023 13.08 13.30 12.90 13.23 411,109 +0.25(+1.96%)
Jul 12, 2023 13.55 13.59 12.95 12.98 547,077 -0.42(-3.13%)
Jul 11, 2023 12.70 13.46 12.70 13.40 523,530 +0.73(+5.78%)
Jul 10, 2023 12.89 13.13 12.62 12.67 509,382 -0.16(-1.22%)
Jul 07, 2023 12.84 13.12 12.79 12.82 482,195 -0.02(-0.15%)
Jul 06, 2023 12.96 13.02 12.71 12.84 468,326 -0.21(-1.57%)
Jul 05, 2023 13.38 13.42 13.05 13.05 456,648 -0.38(-2.84%)
Jul 03, 2023 13.38 13.64 13.35 13.43 267,971 -0.04(-0.29%)
Jun 30, 2023 13.81 13.83 13.46 13.47 429,586 -0.27(-1.99%)
Jun 29, 2023 13.60 13.79 13.49 13.74 304,667 +0.22(+1.66%)
Jun 28, 2023 13.71 13.71 13.32 13.52 361,653 -0.23(-1.70%)
Jun 27, 2023 13.65 13.81 13.44 13.75 398,058 +0.14(+1.00%)
Jun 26, 2023 13.46 13.74 13.42 13.62 454,506 +0.20(+1.46%)
Jun 23, 2023 13.36 13.69 13.25 13.42 2,003,986 +0.06(+0.44%)
Jun 22, 2023 13.44 13.49 12.96 13.36 642,440 -0.07(-0.51%)
Jun 21, 2023 13.96 13.98 13.43 13.43 498,912 -0.56(-3.98%)
Jun 20, 2023 13.82 14.13 13.68 13.99 893,194 +0.23(+1.70%)
Jun 16, 2023 13.73 13.86 13.43 13.75 5,397,856 +0.13(+0.93%)
Jun 15, 2023 13.50 13.64 13.06 13.63 1,112,147 -0.59(-4.12%)
May 08, 2023 14.40 14.40 14.07 14.21 337,834 -0.16(-1.13%)
May 05, 2023 14.26 14.59 14.26 14.37 279,992 +0.35(+2.53%)
May 04, 2023 14.06 14.19 13.83 14.02 219,722 -0.05(-0.34%)
May 03, 2023 14.36 14.62 14.06 14.07 292,779 -0.31(-2.13%)
May 02, 2023 14.57 14.57 14.08 14.37 390,035 -0.19(-1.31%)
May 01, 2023 14.63 14.66 14.41 14.57 298,925 -0.14(-0.98%)
Apr 28, 2023 14.57 15.29 14.55 14.71 733,153 +0.14(+0.99%)
Apr 27, 2023 14.57 14.63 14.38 14.57 350,851 +0.04(+0.26%)
Apr 26, 2023 14.49 14.69 14.45 14.53 287,662 +0.02(+0.13%)
Apr 25, 2023 14.60 14.67 14.45 14.51 225,808 -0.18(-1.24%)
Apr 24, 2023 14.73 14.84 14.60 14.69 199,222 -0.03(-0.19%)
Apr 21, 2023 14.75 14.86 14.62 14.72 248,963 -0.07(-0.45%)
Apr 20, 2023 14.64 14.99 14.64 14.79 224,844 +0.03(+0.19%)
Apr 19, 2023 14.83 14.92 14.60 14.76 275,969 -0.19(-1.28%)
Apr 18, 2023 15.04 15.10 14.83 14.95 370,937 -0.07(-0.45%)
Apr 17, 2023 15.03 15.24 14.82 15.02 378,585 -0.03(-0.19%)
Apr 14, 2023 15.10 15.23 14.82 15.04 272,828 +0.05(+0.32%)
Apr 13, 2023 14.95 15.06 14.75 15.00 258,478 +0.16(+1.10%)
Apr 12, 2023 15.20 15.20 14.80 14.83 228,098 -0.32(-2.08%)
Apr 11, 2023 14.96 15.21 14.93 15.15 357,654 +0.28(+1.87%)
Apr 10, 2023 14.74 15.13 14.63 14.87 440,009 +0.14(+0.98%)
Apr 06, 2023 14.91 14.95 14.59 14.73 389,984 -0.14(-0.97%)
Apr 05, 2023 15.37 15.37 14.87 14.87 319,850 -0.53(-3.42%)
Apr 04, 2023 15.91 15.91 15.22 15.40 396,677 -0.45(-2.84%)
Apr 03, 2023 15.69 15.91 15.43 15.85 524,210 +0.31(+1.97%)
Mar 31, 2023 15.35 15.71 15.28 15.54 478,906 +0.33(+2.14%)
Mar 30, 2023 15.55 15.91 15.11 15.22 580,662 -0.17(-1.12%)
Mar 29, 2023 15.77 15.94 15.31 15.39 459,474 -0.29(-1.83%)
Mar 28, 2023 15.20 15.88 15.15 15.68 541,579 +0.45(+2.95%)
Mar 27, 2023 15.90 15.94 15.21 15.23 616,535 -0.62(-3.92%)
Mar 24, 2023 15.97 15.97 15.58 15.85 428,554 -0.14(-0.90%)
Mar 23, 2023 15.44 16.20 15.31 15.99 667,914 +0.29(+1.83%)
Mar 22, 2023 16.58 16.73 15.62 15.70 1,122,030 -0.91(-5.47%)
Mar 21, 2023 16.24 16.69 16.24 16.61 418,965 +0.45(+2.78%)
Mar 20, 2023 16.61 16.99 15.85 16.16 465,931 -0.40(-2.43%)
Mar 17, 2023 17.36 17.42 16.36 16.57 1,439,515 -0.95(-5.41%)
Mar 16, 2023 16.84 17.60 16.62 17.51 416,108 +0.58(+3.45%)
Mar 15, 2023 16.71 17.16 16.58 16.93 455,941 -0.08(-0.45%)
Mar 14, 2023 16.76 17.03 16.64 17.01 518,693 +0.60(+3.68%)
Mar 13, 2023 16.43 16.75 16.23 16.40 476,321 -0.20(-1.21%)
Mar 10, 2023 16.89 16.89 16.39 16.60 481,015 -0.27(-1.59%)
Mar 09, 2023 16.99 17.20 16.83 16.87 464,963 -0.11(-0.62%)
Mar 08, 2023 16.84 17.02 16.69 16.98 398,375 +0.09(+0.51%)
Mar 07, 2023 16.72 17.03 16.67 16.89 381,208 +0.27(+1.61%)
Mar 06, 2023 17.52 17.52 16.44 16.62 669,989 -0.86(-4.93%)
Mar 03, 2023 17.89 17.89 17.39 17.48 347,611 -0.23(-1.30%)
Mar 02, 2023 17.77 18.00 17.71 17.71 319,845 -0.15(-0.86%)
Mar 01, 2023 17.94 18.00 17.73 17.87 329,646 -0.11(-0.59%)
Feb 28, 2023 18.16 18.26 17.89 17.97 420,633 -0.22(-1.21%)
Feb 27, 2023 18.73 18.80 18.09 18.19 408,560 -0.39(-2.11%)
Feb 24, 2023 18.30 18.60 18.25 18.58 393,995 -0.05(-0.26%)
Feb 23, 2023 18.88 18.88 18.21 18.63 383,273 -0.16(-0.87%)
Feb 22, 2023 18.75 19.17 18.65 18.80 365,465 +0.07(+0.36%)
Feb 21, 2023 18.90 19.40 18.66 18.73 545,592 -0.36(-1.90%)
Feb 17, 2023 19.12 19.33 18.80 19.09 934,649 +0.11(+0.60%)
Feb 16, 2023 18.72 19.40 18.64 18.98 354,085 -0.06(-0.30%)
Feb 15, 2023 18.73 19.12 18.50 19.03 399,966 +0.28(+1.51%)
Feb 14, 2023 18.92 19.19 18.55 18.75 437,770 -0.21(-1.09%)
Feb 13, 2023 18.15 19.00 17.84 18.96 555,788 +0.91(+5.07%)
Feb 10, 2023 18.60 18.77 18.02 18.04 428,935 -0.69(-3.67%)
Feb 09, 2023 18.26 18.78 18.20 18.73 496,796 +0.60(+3.33%)
Feb 08, 2023 18.32 18.57 18.05 18.13 522,884 -0.36(-1.94%)
Feb 07, 2023 19.32 19.32 17.73 18.49 1,083,363 -0.84(-4.34%)
Feb 06, 2023 20.75 21.06 19.23 19.33 779,700 -1.48(-7.11%)
Feb 03, 2023 20.79 21.10 20.61 20.81 356,107 -0.14(-0.68%)
Feb 02, 2023 20.44 21.34 20.44 20.95 459,437 +0.74(+3.64%)
Feb 01, 2023 20.24 20.40 19.63 20.21 298,997 -0.04(-0.19%)
Jan 31, 2023 20.26 20.68 19.97 20.25 573,208 +0.14(+0.70%)
Jan 30, 2023 20.11 20.30 19.96 20.11 287,137 -0.18(-0.88%)
Jan 27, 2023 19.94 20.35 19.86 20.29 288,418 +0.35(+1.75%)
Jan 26, 2023 19.60 19.97 19.44 19.94 348,549 +0.41(+2.12%)
Jan 25, 2023 18.96 19.56 18.93 19.52 266,193 +0.31(+1.62%)
Jan 24, 2023 18.56 19.26 18.48 19.21 475,859 +0.57(+3.03%)
Jan 23, 2023 17.60 18.70 17.43 18.65 730,697 +1.07(+6.12%)
Jan 20, 2023 17.00 17.64 16.81 17.57 591,972 +0.72(+4.25%)
Jan 19, 2023 18.80 18.80 16.80 16.86 669,157 -1.98(-10.51%)
Jan 18, 2023 18.83 19.28 18.73 18.84 516,417 +0.14(+0.76%)
Jan 17, 2023 18.04 18.71 17.96 18.70 363,345 +0.66(+3.66%)
Jan 13, 2023 18.14 18.46 17.93 18.04 256,124 -0.22(-1.19%)
Jan 12, 2023 18.63 18.70 18.07 18.25 294,188 -0.21(-1.12%)
Jan 11, 2023 18.30 18.52 18.28 18.46 250,793 +0.19(+1.03%)
Jan 10, 2023 17.68 18.27 17.67 18.27 248,723 +0.60(+3.42%)
Jan 09, 2023 17.45 17.81 17.38 17.67 279,646 +0.21(+1.19%)
Jan 06, 2023 17.10 17.50 17.10 17.46 246,348 +0.41(+2.43%)
Jan 05, 2023 17.21 17.32 16.94 17.05 214,700 -0.35(-2.01%)
Jan 04, 2023 16.82 17.42 16.82 17.39 271,943 +0.58(+3.42%)
Jan 03, 2023 16.90 16.91 16.53 16.82 503,431 +0.13(+0.79%)
Dec 30, 2022 16.42 16.75 16.42 16.69 220,524 +0.10(+0.63%)
Dec 29, 2022 16.26 16.84 16.25 16.58 345,637 +0.41(+2.51%)
Dec 28, 2022 16.91 17.10 16.10 16.18 330,452 -0.76(-4.51%)
Dec 27, 2022 17.03 17.20 16.76 16.94 283,992 -0.14(-0.83%)
Dec 23, 2022 16.63 17.12 16.56 17.08 221,149 +0.41(+2.43%)
Dec 22, 2022 16.98 16.98 16.49 16.68 309,859 -0.51(-2.96%)
Dec 21, 2022 16.90 17.25 16.77 17.19 348,350 +0.39(+2.30%)
Dec 20, 2022 16.76 17.08 16.54 16.80 324,130 +0.08(+0.45%)
Dec 19, 2022 17.27 17.46 16.55 16.72 373,335 -0.66(-3.80%)
Dec 16, 2022 17.64 17.82 17.22 17.38 619,939 -0.33(-1.86%)
Dec 15, 2022 17.82 17.87 17.20 17.71 453,570 -0.29(-1.62%)
Dec 14, 2022 17.68 18.13 17.46 18.01 477,224 +0.31(+1.76%)
Dec 13, 2022 18.27 18.27 17.49 17.70 517,180 -0.06(-0.32%)
Dec 12, 2022 17.75 17.92 17.61 17.75 225,553 +0.06(+0.32%)
Dec 09, 2022 17.66 17.87 17.55 17.70 203,701 -0.17(-0.95%)
Dec 08, 2022 17.81 18.25 17.65 17.87 244,026 +0.08(+0.48%)
Dec 07, 2022 17.97 18.29 17.68 17.78 225,085 -0.30(-1.67%)
Dec 06, 2022 18.32 18.51 18.04 18.08 201,231 -0.27(-1.49%)
Dec 05, 2022 18.31 18.53 18.18 18.36 258,046 +0.06(+0.31%)
Dec 02, 2022 18.17 18.34 17.91 18.30 189,738 +0.08(+0.41%)
Dec 01, 2022 18.73 18.73 18.20 18.22 201,346 -0.44(-2.37%)
Nov 30, 2022 18.26 18.70 18.09 18.67 310,175 +0.40(+2.17%)
Nov 29, 2022 18.55 18.60 18.22 18.27 203,227 -0.19(-1.02%)
Nov 28, 2022 18.65 18.95 18.37 18.46 324,177 -0.28(-1.51%)
Nov 25, 2022 19.27 19.47 18.72 18.74 204,960 -0.57(-2.93%)
Nov 23, 2022 19.03 19.33 18.94 19.31 264,424 +0.33(+1.74%)
Nov 22, 2022 18.51 18.98 18.24 18.98 286,768 +0.43(+2.34%)
Nov 21, 2022 18.20 18.59 17.97 18.54 302,748 +0.40(+2.18%)
Nov 18, 2022 18.35 18.71 18.02 18.15 319,791 +0.08(+0.47%)
Nov 17, 2022 17.53 18.07 17.18 18.06 498,575 +0.30(+1.70%)
Nov 16, 2022 18.82 19.08 17.45 17.76 732,940 -1.22(-6.45%)
Nov 15, 2022 19.62 19.83 18.93 18.99 474,708 -0.19(-1.02%)
Nov 14, 2022 19.68 19.73 19.18 19.18 401,519 -0.55(-2.78%)
Nov 11, 2022 19.93 20.07 19.53 19.73 380,065 -0.16(-0.79%)
Nov 10, 2022 18.88 19.98 18.88 19.89 464,716 +1.23(+6.62%)
Nov 09, 2022 18.60 19.01 18.19 18.65 549,998 +0.12(+0.65%)
Nov 08, 2022 19.42 19.69 17.70 18.53 1,043,599 -1.30(-6.55%)
Nov 07, 2022 20.43 20.63 19.82 19.83 446,737 -0.87(-4.21%)
Nov 04, 2022 20.12 20.80 19.80 20.70 343,896 +0.84(+4.25%)
Nov 03, 2022 19.91 20.15 19.76 19.86 251,270 -0.28(-1.38%)
Nov 02, 2022 20.32 20.14 20.14 337,299 -0.19(-0.91%)
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.