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

Petmed Express Inc (NQ: PETS )

4.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 28, 2002 0.8597 0.9103 0.8192 0.8850 38,956 +0.03(+2.94%)
Jun 27, 2002 0.8243 0.8749 0.7889 0.8597 74,946 +0.05(+6.25%)
Jun 26, 2002 0.8041 0.8192 0.7788 0.8091 40,933 +0.05(+6.67%)
Jun 25, 2002 0.6979 0.7838 0.6979 0.7585 82,658 +0.05(+7.14%)
Jun 21, 2002 0.7080 0.7080 0.7080 0.7080 790 +0.02(+2.94%)
Jun 20, 2002 0.7333 0.7333 0.6877 0.6877 12,062 -0.02(-2.86%)
Jun 19, 2002 0.6776 0.7080 0.6776 0.7080 15,226 +0.03(+4.48%)
Jun 18, 2002 0.6321 0.6776 0.6321 0.6776 9,887 +0.05(+7.20%)
Jun 17, 2002 0.6321 0.6321 0.6321 0.6321 4,943 +0.02(+2.46%)
Jun 14, 2002 0.6877 0.6877 0.5816 0.6169 56,753 -0.12(-15.86%)
Jun 12, 2002 0.7080 0.7080 0.7080 0.7333 37,572 +0.03(+3.57%)
Jun 11, 2002 0.7080 0.7080 0.7080 0.7080 3,559 +0.01(+1.45%)
Jun 10, 2002 0.6271 0.6625 0.6271 0.6979 99,071 +0.12(+20.00%)
Jun 07, 2002 0.5816 0.6018 0.5816 0.5816 9,887 +0.02(+2.68%)
Jun 06, 2002 0.5563 0.5563 0.5563 0.5664 43,702 +0.00(+0.00%)
Jun 05, 2002 0.5664 0.5664 0.5664 0.5664 19,774 +0.01(+1.82%)
May 31, 2002 0.5158 0.6321 0.5158 0.5563 97,291 +0.05(+10.00%)
May 28, 2002 0.4804 0.5057 0.4804 0.5057 3,954 +0.03(+5.26%)
May 27, 2002 0.4804 0.4804 0.4804 0.4804 7,909 +0.00(+0.00%)
May 24, 2002 0.4804 0.4804 0.4804 0.4804 7,909 -0.02(-4.04%)
May 23, 2002 0.5006 0.5006 0.5006 0.5006 19,774 +0.02(+4.21%)
May 22, 2002 0.5057 0.5057 0.5057 0.4804 20,170 +0.00(+0.00%)
May 21, 2002 0.4804 0.4804 0.4804 0.4804 593 +0.00(+0.00%)
May 20, 2002 0.5057 0.5057 0.4804 0.4804 9,887 -0.03(-5.00%)
May 17, 2002 0.4804 0.5057 0.5057 0.5057 4,943 +0.03(+5.26%)
May 16, 2002 0.5411 0.5411 0.4804 0.4804 84,635 -0.08(-13.64%)
May 15, 2002 0.5563 0.5563 0.5563 0.5563 0 +0.00(+0.00%)
May 14, 2002 0.5310 0.5563 0.4703 0.5563 65,849 +0.05(+8.91%)
May 13, 2002 0.5057 0.5158 0.5057 0.5108 5,932 +0.00(+0.00%)
May 10, 2002 0.5108 0.5108 0.5108 0.5108 1,977 +0.00(+0.00%)
May 09, 2002 0.5108 0.5108 0.5108 0.5108 13,842 -0.02(-3.81%)
May 08, 2002 0.5057 0.5563 0.4754 0.5310 50,227 +0.00(+0.00%)
May 07, 2002 0.5310 0.5310 0.5310 0.5310 0 +0.00(+0.00%)
May 06, 2002 0.5158 0.5310 0.4754 0.5310 44,493 +0.02(+3.96%)
May 03, 2002 0.5563 0.5563 0.5158 0.5108 24,916 -0.01(-0.98%)
May 02, 2002 0.5563 0.5563 0.5158 0.5158 395 -0.04(-7.27%)
May 01, 2002 0.5563 0.5563 0.5563 0.5563 0 +0.00(+0.00%)
Apr 30, 2002 0.5360 0.5563 0.5310 0.5563 4,745 +0.00(+0.00%)
Apr 29, 2002 0.5563 0.5563 0.5563 0.5563 0 +0.00(+0.00%)
Apr 26, 2002 0.4551 0.5563 0.4551 0.5563 14,831 +0.13(+29.41%)
Apr 25, 2002 0.4298 0.4298 0.4298 0.4298 0 +0.00(+0.00%)
Apr 24, 2002 0.4298 0.4298 0.4298 0.4298 0 +0.00(+0.00%)
Apr 23, 2002 0.4298 0.4298 0.4298 0.4298 0 +0.00(+0.00%)
Apr 22, 2002 0.4551 0.4551 0.4298 0.4298 45,679 -0.13(-22.73%)
Apr 19, 2002 0.5209 0.5563 0.5209 0.5563 8,503 +0.04(+6.80%)
Apr 18, 2002 0.5209 0.5664 0.5209 0.5209 42,911 -0.01(-1.90%)
Apr 17, 2002 0.5563 0.5563 0.5209 0.5310 52,798 -0.03(-4.55%)
Apr 16, 2002 0.5816 0.6068 0.5563 0.5563 81,274 +0.00(+0.00%)
Apr 15, 2002 0.4197 0.5816 0.4197 0.5563 176,983 +0.17(+44.74%)
Apr 11, 2002 0.3843 0.3843 0.3843 0.3843 0 +0.00(+0.00%)
Apr 10, 2002 0.3843 0.3843 0.3843 0.3843 0 +0.00(+0.00%)
Apr 09, 2002 0.3843 0.3843 0.3843 0.3843 1,581 -0.02(-3.80%)
Apr 08, 2002 0.3995 0.3995 0.3995 0.3995 0 +0.00(+0.00%)
Apr 05, 2002 0.4298 0.4298 0.3995 0.3995 29,662 +0.00(+0.00%)
Apr 04, 2002 0.4046 0.4046 0.3995 0.3995 988 -0.01(-1.25%)
Apr 03, 2002 0.4046 0.4046 0.4046 0.4046 32,628 +0.00(+0.00%)
Apr 02, 2002 0.4046 0.4046 0.4046 0.4046 10,085 +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.