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

Petmed Express Inc (NQ: PETS )

4.220 +0.170 (+4.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2004 3.843 3.939 3.742 3.848 226,223 +0.03(+0.79%)
Dec 30, 2004 3.692 3.858 3.641 3.818 263,992 +0.18(+4.86%)
Dec 29, 2004 3.666 3.687 3.479 3.641 254,896 +0.06(+1.55%)
Dec 28, 2004 3.540 3.606 3.418 3.585 246,591 +0.05(+1.46%)
Dec 27, 2004 3.388 3.555 3.388 3.534 142,971 +0.05(+1.57%)
Dec 23, 2004 3.590 3.590 3.327 3.479 354,363 -0.02(-0.58%)
Dec 22, 2004 3.560 3.631 3.489 3.499 180,938 -0.05(-1.42%)
Dec 21, 2004 3.540 3.601 3.499 3.550 221,872 +0.02(+0.57%)
Dec 20, 2004 3.540 3.707 3.489 3.530 358,516 -0.04(-1.13%)
Dec 17, 2004 3.565 3.590 3.489 3.570 240,460 -0.01(-0.14%)
Dec 16, 2004 3.681 3.681 3.525 3.575 267,750 -0.07(-1.94%)
Dec 15, 2004 3.692 3.793 3.575 3.646 451,259 -0.09(-2.44%)
Dec 14, 2004 3.343 3.788 3.338 3.737 1,817,694 +0.37(+11.13%)
Dec 13, 2004 3.388 3.418 3.287 3.363 314,022 +0.01(+0.15%)
Dec 10, 2004 3.297 3.388 3.262 3.358 257,664 +0.07(+2.12%)
Dec 09, 2004 3.292 3.424 3.267 3.288 365,634 -0.13(-3.67%)
Dec 08, 2004 3.282 3.413 3.282 3.413 175,006 +0.07(+1.96%)
Dec 07, 2004 3.287 3.403 3.277 3.348 219,499 -0.03(-0.90%)
Dec 06, 2004 3.236 3.388 3.236 3.378 228,002 +0.04(+1.21%)
Dec 03, 2004 3.216 3.373 3.191 3.338 201,306 +0.07(+2.01%)
Dec 02, 2004 3.363 3.378 3.161 3.272 585,530 -0.06(-1.67%)
Dec 01, 2004 3.287 3.358 3.262 3.327 196,758 +0.04(+1.23%)
Nov 30, 2004 3.211 3.373 3.211 3.287 126,360 +0.03(+0.78%)
Nov 29, 2004 3.196 3.439 3.135 3.262 203,284 +0.02(+0.62%)
Nov 26, 2004 3.188 3.262 3.140 3.242 106,981 -0.01(-0.31%)
Nov 24, 2004 3.262 3.262 3.145 3.252 111,925 +0.03(+0.94%)
Nov 23, 2004 3.226 3.287 3.156 3.221 215,940 -0.07(-2.00%)
Nov 22, 2004 3.115 3.287 3.115 3.287 244,811 +0.15(+4.84%)
Nov 19, 2004 3.247 3.287 3.049 3.135 387,782 -0.13(-4.02%)
Nov 18, 2004 3.383 3.388 3.262 3.267 161,955 -0.09(-2.56%)
Nov 17, 2004 3.252 3.429 3.236 3.353 220,290 +0.01(+0.30%)
Nov 16, 2004 3.434 3.434 3.312 3.343 171,249 -0.09(-2.51%)
Nov 15, 2004 3.317 3.429 3.211 3.429 414,874 +0.14(+4.31%)
Nov 12, 2004 3.287 3.287 3.171 3.287 207,832 +0.10(+3.17%)
Nov 11, 2004 3.363 3.408 3.145 3.186 480,526 -0.12(-3.52%)
Nov 10, 2004 3.226 3.393 3.110 3.302 674,911 +0.16(+4.98%)
Nov 09, 2004 3.080 3.161 2.943 3.145 604,316 +0.13(+4.19%)
Nov 08, 2004 2.802 3.034 2.802 3.019 452,446 +0.12(+4.19%)
Nov 05, 2004 2.903 2.938 2.857 2.898 244,218 +0.04(+1.42%)
Nov 04, 2004 2.882 2.908 2.781 2.857 226,618 +0.03(+1.07%)
Nov 03, 2004 2.903 2.908 2.736 2.827 439,790 -0.04(-1.41%)
Nov 02, 2004 2.882 2.903 2.812 2.867 390,946 +0.04(+1.25%)
Nov 01, 2004 2.766 2.898 2.655 2.832 642,876 +0.08(+2.85%)
Oct 29, 2004 2.614 2.771 2.609 2.754 414,083 +0.11(+4.31%)
Oct 28, 2004 2.544 2.645 2.544 2.640 257,071 +0.02(+0.58%)
Oct 27, 2004 2.513 2.645 2.276 2.625 507,617 +0.14(+5.49%)
Oct 26, 2004 2.498 2.503 2.468 2.488 201,306 +0.00(+0.00%)
Oct 25, 2004 2.351 2.498 2.326 2.488 395,494 +0.07(+2.71%)
Oct 22, 2004 2.448 2.478 2.367 2.422 129,326 -0.02(-0.62%)
Oct 21, 2004 2.478 2.488 2.407 2.437 179,159 -0.04(-1.63%)
Oct 20, 2004 2.392 2.478 2.336 2.478 202,493 +0.10(+4.26%)
Oct 19, 2004 2.417 2.417 2.306 2.377 160,373 +0.02(+0.86%)
Oct 18, 2004 2.336 2.397 2.326 2.357 166,701 +0.02(+0.65%)
Oct 15, 2004 2.432 2.432 2.326 2.341 151,079 -0.04(-1.70%)
Oct 14, 2004 2.488 2.488 2.377 2.382 132,886 -0.10(-3.88%)
Oct 13, 2004 2.518 2.523 2.463 2.478 151,870 -0.02(-0.81%)
Oct 12, 2004 2.448 2.528 2.382 2.498 230,771 +0.05(+2.07%)
Oct 11, 2004 2.427 2.448 2.286 2.448 198,933 +0.07(+2.76%)
Oct 08, 2004 2.372 2.453 2.372 2.382 100,060 -0.03(-1.26%)
Oct 07, 2004 2.528 2.528 2.402 2.412 111,925 -0.03(-1.24%)
Oct 06, 2004 2.453 2.523 2.407 2.443 260,433 -0.06(-2.23%)
Oct 05, 2004 2.503 2.518 2.417 2.498 237,099 +0.07(+2.92%)
Oct 04, 2004 2.382 2.528 2.382 2.427 237,692 -0.06(-2.44%)
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.