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 -0.080 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2004 4.172 4.248 4.035 4.055 681,437 -0.08(-1.97%)
Jun 29, 2004 4.152 4.344 4.137 4.137 465,497 -0.03(-0.61%)
Jun 28, 2004 4.379 4.379 4.147 4.162 339,532 -0.09(-2.14%)
Jun 25, 2004 4.319 4.384 2.129 4.253 1,526,610 -0.06(-1.41%)
Jun 24, 2004 4.273 4.349 4.146 4.314 304,531 +0.02(+0.47%)
Jun 23, 2004 3.995 4.319 3.899 4.293 450,864 +0.30(+7.60%)
Jun 22, 2004 4.066 4.066 3.869 3.990 338,741 -0.08(-1.87%)
Jun 21, 2004 4.096 4.101 4.035 4.066 185,684 -0.04(-0.86%)
Jun 18, 2004 4.207 4.278 3.970 4.101 648,611 -0.13(-2.99%)
Jun 17, 2004 4.268 4.319 4.197 4.228 179,159 -0.09(-2.11%)
Jun 16, 2004 4.207 4.480 4.172 4.319 668,781 +0.07(+1.67%)
Jun 15, 2004 4.329 4.425 4.172 4.248 546,376 -0.17(-3.78%)
Jun 14, 2004 4.456 4.501 4.309 4.415 698,048 -0.09(-1.91%)
Jun 10, 2004 4.652 4.683 4.425 4.501 466,486 -0.05(-1.11%)
Jun 09, 2004 4.597 4.652 4.298 4.551 1,095,520 -0.03(-0.55%)
Jun 08, 2004 4.683 4.774 4.430 4.577 1,222,276 -0.13(-2.69%)
Jun 07, 2004 5.199 5.259 4.612 4.703 1,926,653 -0.32(-6.44%)
Jun 04, 2004 5.436 5.866 4.920 5.027 6,818,132 +0.23(+4.76%)
Jun 03, 2004 4.187 4.920 4.147 4.798 2,752,643 +0.75(+18.45%)
Jun 02, 2004 4.278 4.359 3.985 4.051 1,332,619 -0.28(-6.43%)
Jun 01, 2004 4.627 4.678 4.324 4.329 767,259 +0.00(+0.00%)
May 28, 2004 4.400 4.541 4.172 4.329 410,523 +0.09(+2.15%)
May 27, 2004 3.783 4.298 3.722 4.238 631,407 +0.57(+15.43%)
May 26, 2004 3.570 3.702 3.570 3.671 228,200 +0.12(+3.42%)
May 25, 2004 3.813 3.818 3.403 3.550 407,359 -0.22(-5.90%)
May 24, 2004 3.565 3.798 3.413 3.772 425,156 +0.37(+10.85%)
May 21, 2004 4.167 4.167 3.343 3.403 1,525,225 -0.65(-16.08%)
May 20, 2004 4.253 4.273 4.056 4.056 194,978 -0.17(-4.07%)
May 19, 2004 4.273 4.496 4.091 4.228 411,314 -0.07(-1.65%)
May 18, 2004 4.582 4.708 4.111 4.298 504,058 -0.08(-1.73%)
May 17, 2004 5.153 5.234 4.273 4.374 632,198 -0.88(-16.83%)
May 14, 2004 5.148 5.376 5.108 5.259 107,574 +0.10(+1.96%)
May 13, 2004 5.355 5.563 5.143 5.158 172,831 -0.09(-1.73%)
May 12, 2004 5.295 5.436 5.209 5.249 237,692 -0.07(-1.24%)
May 11, 2004 5.219 5.482 5.183 5.315 205,459 -0.11(-1.96%)
May 10, 2004 5.290 5.426 5.118 5.421 183,114 +0.09(+1.61%)
May 07, 2004 5.487 5.502 5.244 5.335 173,622 -0.08(-1.49%)
May 06, 2004 5.563 5.563 5.244 5.416 325,096 -0.04(-0.74%)
May 05, 2004 5.775 5.775 5.365 5.456 115,682 -0.21(-3.75%)
May 04, 2004 5.431 5.907 5.365 5.669 165,316 +0.22(+4.09%)
May 03, 2004 5.244 5.512 5.168 5.446 111,727 +0.07(+1.22%)
Apr 30, 2004 5.816 6.003 5.233 5.381 380,466 -0.49(-8.35%)
Apr 29, 2004 6.068 6.144 5.816 5.871 259,642 -0.25(-4.13%)
Apr 28, 2004 6.195 6.205 6.109 6.124 97,687 -0.09(-1.46%)
Apr 27, 2004 6.063 6.220 6.063 6.215 29,662 +0.10(+1.65%)
Apr 26, 2004 6.346 6.346 6.068 6.114 89,381 -0.05(-0.75%)
Apr 23, 2004 6.177 6.177 6.003 6.160 45,086 +0.09(+1.52%)
Apr 22, 2004 6.144 6.346 6.018 6.068 197,154 -0.10(-1.65%)
Apr 21, 2004 6.255 6.346 6.094 6.169 50,425 +0.00(+0.00%)
Apr 20, 2004 6.220 6.245 6.084 6.169 74,748 +0.06(+0.99%)
Apr 19, 2004 6.119 6.245 5.942 6.109 93,139 -0.01(-0.17%)
Apr 16, 2004 6.129 6.220 6.119 6.119 147,915 -0.10(-1.55%)
Apr 15, 2004 5.876 6.266 5.603 6.215 418,631 +0.34(+5.77%)
Apr 14, 2004 5.199 5.927 5.199 5.876 267,354 +0.61(+11.62%)
Apr 13, 2004 5.302 5.563 5.168 5.264 60,312 -0.03(-0.48%)
Apr 12, 2004 5.487 5.487 5.209 5.290 86,811 -0.15(-2.70%)
Apr 08, 2004 5.360 5.487 5.360 5.436 40,933 -0.04(-0.65%)
Apr 07, 2004 5.563 5.563 5.462 5.472 93,732 -0.09(-1.64%)
Apr 06, 2004 5.765 5.765 5.456 5.563 111,727 -0.18(-3.08%)
Apr 05, 2004 5.810 5.810 5.568 5.740 114,100 +0.03(+0.44%)
Apr 02, 2004 5.618 5.740 5.588 5.714 40,735 +0.15(+2.73%)
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.