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

Petmed Express Inc (NQ: PETS )

3.500 -0.280 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2005 3.647 3.701 3.565 3.603 194,281 -0.04(-1.19%)
Apr 28, 2005 3.706 3.706 3.641 3.647 52,347 -0.04(-1.03%)
Apr 27, 2005 3.587 3.723 3.560 3.685 87,665 +0.06(+1.65%)
Apr 26, 2005 3.663 3.777 3.614 3.625 80,314 -0.07(-1.77%)
Apr 25, 2005 3.799 3.799 3.641 3.690 89,047 -0.08(-2.16%)
Apr 22, 2005 3.614 3.777 3.587 3.772 241,471 +0.14(+3.89%)
Apr 21, 2005 3.674 3.696 3.587 3.630 114,401 -0.02(-0.60%)
Apr 20, 2005 3.663 3.750 3.603 3.652 186,492 -0.04(-1.18%)
Apr 19, 2005 3.663 3.723 3.533 3.696 309,756 +0.03(+0.89%)
Apr 18, 2005 3.696 3.750 3.625 3.663 303,965 -0.06(-1.61%)
Apr 15, 2005 3.886 3.897 3.668 3.723 172,740 -0.14(-3.52%)
Apr 14, 2005 3.804 3.902 3.804 3.859 91,137 +0.03(+0.85%)
Apr 13, 2005 3.804 3.859 3.804 3.826 66,111 +0.03(+0.72%)
Apr 12, 2005 3.826 3.880 3.777 3.799 256,784 -0.03(-0.71%)
Apr 11, 2005 3.777 3.908 3.777 3.826 467,498 +0.04(+1.00%)
Apr 08, 2005 3.891 3.891 3.788 3.788 93,682 -0.09(-2.24%)
Apr 07, 2005 3.804 3.913 3.750 3.875 161,919 +0.06(+1.57%)
Apr 06, 2005 3.962 3.967 3.723 3.815 263,581 -0.09(-2.36%)
Apr 05, 2005 3.940 4.022 3.869 3.908 183,363 -0.10(-2.56%)
Apr 04, 2005 4.076 4.076 3.935 4.010 121,780 -0.05(-1.35%)
Apr 01, 2005 4.000 4.081 3.929 4.065 155,070 +0.04(+0.94%)
Mar 31, 2005 4.076 4.076 3.913 4.027 220,808 -0.04(-1.07%)
Mar 30, 2005 3.984 4.081 3.962 4.071 200,254 +0.01(+0.27%)
Mar 29, 2005 4.157 4.157 3.869 4.060 287,243 -0.09(-2.10%)
Mar 28, 2005 4.119 4.168 4.103 4.147 177,680 +0.03(+0.79%)
Mar 24, 2005 4.109 4.174 4.054 4.114 133,858 +0.03(+0.66%)
Mar 23, 2005 4.049 4.103 3.967 4.087 174,146 +0.12(+3.01%)
Mar 22, 2005 3.886 4.049 3.859 3.967 195,614 +0.11(+2.96%)
Mar 21, 2005 3.723 3.859 3.717 3.853 123,130 +0.14(+3.65%)
Mar 18, 2005 3.734 3.804 3.674 3.717 281,734 -0.09(-2.42%)
Mar 17, 2005 3.799 3.810 3.788 3.810 56,572 +0.00(+0.00%)
Mar 16, 2005 3.723 3.831 3.723 3.810 129,644 +0.08(+2.04%)
Mar 15, 2005 3.723 3.859 3.723 3.734 102,317 -0.01(-0.15%)
Mar 14, 2005 3.902 3.902 3.696 3.739 234,503 -0.11(-2.83%)
Mar 11, 2005 3.717 3.853 3.576 3.848 495,303 +0.00(+0.00%)
Mar 10, 2005 4.157 4.282 3.761 3.848 730,460 -0.36(-8.65%)
Mar 09, 2005 4.185 4.304 4.130 4.212 153,197 -0.03(-0.64%)
Mar 08, 2005 4.429 4.429 4.130 4.239 352,066 -0.11(-2.62%)
Mar 07, 2005 4.407 4.413 4.250 4.353 203,143 -0.05(-1.11%)
Mar 04, 2005 4.369 4.473 4.359 4.402 151,281 +0.01(+0.25%)
Mar 03, 2005 4.359 4.467 4.359 4.391 153,554 -0.02(-0.49%)
Mar 02, 2005 4.451 4.522 4.353 4.413 82,958 -0.04(-0.85%)
Mar 01, 2005 4.359 4.478 4.255 4.451 193,474 +0.05(+1.11%)
Feb 28, 2005 4.478 4.489 4.380 4.402 116,616 -0.01(-0.12%)
Feb 25, 2005 4.516 4.527 4.353 4.407 176,851 -0.04(-0.86%)
Feb 24, 2005 4.353 4.456 4.348 4.446 87,509 +0.04(+0.86%)
Feb 23, 2005 4.560 4.560 4.397 4.407 124,385 -0.08(-1.70%)
Feb 22, 2005 4.571 4.619 4.484 4.484 146,825 -0.13(-2.83%)
Feb 18, 2005 4.543 4.630 4.473 4.614 168,887 +0.11(+2.41%)
Feb 17, 2005 4.532 4.543 4.446 4.505 89,669 +0.01(+0.30%)
Feb 16, 2005 4.473 4.538 4.369 4.492 165,078 +0.04(+0.79%)
Feb 15, 2005 4.375 4.511 4.375 4.456 311,128 -0.03(-0.61%)
Feb 14, 2005 4.565 4.565 4.321 4.484 334,446 -0.06(-1.32%)
Feb 11, 2005 4.348 4.565 4.348 4.543 183,018 +0.11(+2.58%)
Feb 10, 2005 4.494 4.505 4.266 4.429 415,986 -0.08(-1.69%)
Feb 09, 2005 4.728 4.739 4.435 4.505 363,890 -0.14(-3.04%)
Feb 08, 2005 4.619 4.739 4.619 4.647 282,781 +0.02(+0.35%)
Feb 07, 2005 4.560 4.630 4.413 4.630 456,634 +0.17(+3.90%)
Feb 04, 2005 4.478 4.549 4.353 4.456 471,737 +0.05(+1.23%)
Feb 03, 2005 4.266 4.451 4.212 4.402 601,244 +0.11(+2.53%)
Feb 02, 2005 4.397 4.456 4.250 4.293 710,330 -0.10(-2.35%)
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.