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

Petmed Express Inc (NQ: PETS )

4.255 -0.005 (-0.12%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 9, 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 29, 2003 3.661 3.747 3.651 3.732 77,825 +0.10(+2.64%)
Aug 28, 2003 3.636 3.661 3.560 3.636 46,734 -0.03(-0.69%)
Aug 27, 2003 3.636 3.661 3.535 3.661 216,643 +0.00(+0.00%)
Aug 26, 2003 3.686 3.737 3.585 3.661 49,507 +0.08(+2.11%)
Aug 25, 2003 3.535 3.585 3.434 3.585 30,694 +0.10(+2.90%)
Aug 22, 2003 3.535 3.535 3.409 3.484 17,426 -0.05(-1.43%)
Aug 21, 2003 3.661 3.661 3.510 3.535 48,715 -0.08(-2.10%)
Aug 20, 2003 3.232 3.686 3.232 3.611 375,858 +0.25(+7.52%)
Aug 19, 2003 3.510 3.560 3.282 3.358 95,449 -0.16(-4.45%)
Aug 18, 2003 3.535 3.712 3.510 3.515 79,607 -0.12(-3.33%)
Aug 15, 2003 3.772 3.787 3.484 3.636 139,016 -0.15(-4.00%)
Aug 14, 2003 3.909 3.909 3.772 3.787 72,874 -0.10(-2.60%)
Aug 13, 2003 3.954 3.954 3.863 3.888 139,610 -0.07(-1.66%)
Aug 12, 2003 4.015 4.015 3.919 3.954 121,589 -0.04(-0.89%)
Aug 11, 2003 4.050 4.050 3.964 3.989 198,424 -0.05(-1.25%)
Aug 08, 2003 3.939 4.050 3.813 4.040 248,723 +0.10(+2.56%)
Aug 07, 2003 4.065 4.065 3.838 3.939 102,380 -0.13(-3.11%)
Aug 06, 2003 4.065 4.090 4.015 4.065 106,737 -0.05(-1.23%)
Aug 05, 2003 4.141 4.166 3.939 4.116 313,875 +0.10(+2.52%)
Aug 04, 2003 3.636 4.065 3.611 4.015 1,456,896 +0.43(+11.97%)
Aug 01, 2003 3.510 3.585 3.510 3.585 42,180 +0.05(+1.43%)
Jul 31, 2003 3.560 3.686 3.510 3.535 237,436 +0.00(+0.00%)
Jul 30, 2003 3.484 3.560 3.484 3.535 133,273 +0.10(+2.94%)
Jul 29, 2003 3.661 3.661 3.383 3.434 153,076 -0.20(-5.56%)
Jul 28, 2003 3.914 3.914 3.560 3.636 190,899 -0.27(-6.86%)
Jul 25, 2003 3.787 3.914 3.777 3.903 200,999 +0.12(+3.07%)
Jul 24, 2003 3.737 3.888 3.535 3.787 418,632 +0.15(+4.17%)
Jul 23, 2003 3.611 3.681 3.434 3.636 400,413 +0.03(+0.70%)
Jul 22, 2003 3.055 3.686 3.055 3.611 949,943 +0.53(+17.21%)
Jul 21, 2003 3.042 3.080 3.030 3.080 92,677 +0.05(+1.67%)
Jul 18, 2003 3.005 3.055 2.969 3.030 204,563 +0.05(+1.69%)
Jul 17, 2003 3.030 3.131 2.828 2.979 231,495 -0.08(-2.48%)
Jul 16, 2003 3.080 3.080 3.005 3.055 90,895 +0.03(+0.83%)
Jul 15, 2003 3.131 3.131 3.030 3.030 19,010 -0.05(-1.64%)
Jul 14, 2003 3.131 3.282 2.954 3.080 139,610 -0.05(-1.61%)
Jul 11, 2003 2.954 3.131 2.954 3.131 175,651 +0.10(+3.25%)
Jul 10, 2003 3.050 3.050 2.979 3.032 79,013 +0.03(+0.92%)
Jul 09, 2003 2.919 3.055 2.919 3.005 84,360 +0.10(+3.48%)
Jul 08, 2003 3.090 3.156 2.904 2.904 177,037 -0.19(-6.05%)
Jul 07, 2003 2.954 3.156 2.878 3.090 266,942 +0.14(+4.62%)
Jul 03, 2003 3.055 3.055 2.853 2.954 333,678 -0.07(-2.17%)
Jul 02, 2003 2.626 3.080 2.626 3.020 622,799 +0.37(+14.12%)
Jul 01, 2003 2.449 2.646 2.449 2.646 342,985 +0.20(+8.04%)
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%)
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.