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

Petmed Express Inc (NQ: PETS )

4.130 -0.020 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2003 2.399 2.550 2.348 2.449 175,255 +0.04(+1.68%)
Jun 27, 2003 2.373 2.409 2.348 2.409 23,961 +0.05(+2.14%)
Jun 26, 2003 2.348 2.373 2.308 2.358 76,042 +0.01(+0.43%)
Jun 25, 2003 2.323 2.348 2.222 2.348 85,944 +0.03(+1.09%)
Jun 24, 2003 2.197 2.323 2.156 2.323 76,042 +0.14(+6.48%)
Jun 23, 2003 2.272 2.272 2.146 2.182 32,674 -0.09(-4.00%)
Jun 20, 2003 2.298 2.373 2.171 2.272 88,518 -0.08(-3.23%)
Jun 19, 2003 2.383 2.383 2.298 2.348 27,327 -0.03(-1.06%)
Jun 18, 2003 2.545 2.545 2.323 2.373 324,172 -0.15(-6.00%)
Jun 17, 2003 2.399 2.560 2.373 2.525 1,046,779 +0.20(+8.70%)
Jun 16, 2003 2.020 2.348 2.015 2.323 879,246 +0.30(+15.00%)
Jun 13, 2003 1.757 2.020 1.757 2.020 101,984 +0.28(+15.94%)
Jun 12, 2003 1.707 1.757 1.666 1.742 24,951 +0.04(+2.07%)
Jun 11, 2003 1.742 1.742 1.707 1.707 35,645 -0.01(-0.59%)
Jun 10, 2003 1.742 1.757 1.707 1.717 64,161 -0.08(-4.23%)
Jun 09, 2003 1.803 1.843 1.767 1.793 53,071 +0.03(+1.43%)
Jun 06, 2003 1.843 1.843 1.752 1.767 30,298 +0.00(+0.00%)
Jun 05, 2003 1.742 1.767 1.742 1.767 20,198 +0.00(+0.00%)
Jun 04, 2003 1.767 1.793 1.767 1.767 9,307 -0.03(-1.41%)
Jun 03, 2003 1.793 1.843 1.767 1.793 7,525 -0.03(-1.39%)
Jun 02, 2003 1.828 1.843 1.793 1.818 65,151 -0.03(-1.37%)
May 30, 2003 1.767 1.843 1.692 1.843 42,576 +0.08(+4.29%)
May 29, 2003 1.666 1.767 1.666 1.767 54,853 +0.03(+1.45%)
May 28, 2003 1.818 1.868 1.742 1.742 36,041 -0.08(-4.43%)
May 27, 2003 1.868 1.868 1.818 1.823 20,793 -0.10(-5.00%)
May 23, 2003 1.944 1.969 1.919 1.919 27,922 -0.01(-0.52%)
May 22, 2003 1.944 1.944 1.919 1.929 44,556 -0.02(-0.91%)
May 21, 2003 1.944 1.947 1.944 1.947 5,544 +0.00(+0.13%)
May 20, 2003 1.944 1.969 1.919 1.944 41,387 -0.07(-3.51%)
May 19, 2003 2.015 2.015 1.944 2.015 2,772 +0.02(+1.01%)
May 16, 2003 1.969 1.995 1.944 1.995 14,852 +0.00(+0.00%)
May 15, 2003 2.015 2.015 1.990 1.995 18,812 -0.02(-1.00%)
May 14, 2003 1.969 2.020 1.969 2.015 80,795 +0.10(+5.00%)
May 13, 2003 1.894 1.919 1.894 1.919 17,426 +0.03(+1.33%)
May 12, 2003 1.894 1.934 1.868 1.894 26,733 +0.00(+0.00%)
May 09, 2003 1.894 1.919 1.894 1.894 21,585 -0.01(-0.27%)
May 08, 2003 1.919 1.919 1.894 1.899 42,972 -0.02(-1.05%)
May 07, 2003 1.995 1.995 1.894 1.919 24,159 -0.03(-1.30%)
May 06, 2003 1.879 2.020 1.879 1.944 54,259 +0.08(+4.05%)
May 05, 2003 1.868 1.899 1.868 1.868 31,486 -0.02(-0.80%)
May 02, 2003 1.894 1.919 1.868 1.884 36,833 -0.04(-1.84%)
May 01, 2003 1.944 1.944 1.894 1.919 12,871 -0.03(-1.30%)
Apr 30, 2003 1.894 1.944 1.894 1.944 20,991 +0.06(+2.94%)
Apr 29, 2003 1.894 1.919 1.843 1.889 28,516 -0.01(-0.27%)
Apr 28, 2003 1.894 1.944 1.843 1.894 154,264 +0.05(+2.74%)
Apr 25, 2003 1.843 1.868 1.762 1.843 58,616 +0.00(+0.00%)
Apr 24, 2003 1.995 1.995 1.727 1.843 244,961 -0.13(-6.41%)
Apr 23, 2003 1.995 2.096 1.969 1.969 198,820 +0.03(+1.30%)
Apr 22, 2003 1.818 2.197 1.767 1.944 717,061 +0.20(+11.59%)
Apr 21, 2003 1.616 1.858 1.591 1.742 275,259 +0.13(+7.81%)
Apr 17, 2003 1.475 1.616 1.475 1.616 145,947 +0.18(+12.28%)
Apr 16, 2003 1.515 1.525 1.439 1.439 32,476 -0.08(-5.00%)
Apr 15, 2003 1.490 1.515 1.439 1.515 75,646 +0.03(+1.69%)
Apr 14, 2003 1.293 1.515 1.288 1.490 245,753 +0.20(+15.69%)
Apr 11, 2003 1.278 1.293 1.257 1.288 19,406 +0.01(+0.79%)
Apr 10, 2003 1.262 1.278 1.257 1.278 41,784 +0.02(+1.61%)
Apr 09, 2003 1.273 1.273 1.232 1.257 42,378 +0.01(+0.40%)
Apr 08, 2003 1.187 1.252 1.187 1.252 87,132 +0.08(+6.44%)
Apr 07, 2003 1.151 1.177 1.151 1.177 431,108 +0.02(+1.30%)
Apr 04, 2003 1.167 1.167 1.161 1.161 13,465 -0.01(-0.43%)
Apr 03, 2003 1.146 1.177 1.146 1.167 32,872 +0.02(+1.76%)
Apr 02, 2003 1.197 1.197 1.146 1.146 10,693 -0.04(-3.40%)
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.