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

Petmed Express Inc (NQ: PETS )

4.265 +0.100 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2002 0.9355 0.9355 0.9355 0.9355 0 +0.00(+0.00%)
Dec 30, 2002 0.9355 0.9608 0.9001 0.9355 22,543 +0.04(+3.93%)
Dec 27, 2002 0.9001 0.9001 0.9001 0.9001 1,977 +0.00(+0.00%)
Dec 26, 2002 0.9001 0.9254 0.9001 0.9001 12,458 +0.00(+0.00%)
Dec 24, 2002 0.9001 0.9001 0.9001 0.9001 1,384 -0.01(-1.11%)
Dec 23, 2002 0.9001 0.9103 0.9001 0.9103 16,413 +0.00(+0.00%)
Dec 20, 2002 0.9001 0.9103 0.9001 0.9103 33,419 +0.00(+0.00%)
Dec 19, 2002 0.9103 0.9103 0.9001 0.9103 12,853 -0.03(-2.70%)
Dec 18, 2002 0.9355 0.9355 0.9355 0.9355 0 +0.00(+0.00%)
Dec 17, 2002 0.9001 0.9355 0.9001 0.9355 3,559 +0.00(+0.00%)
Dec 16, 2002 0.9001 0.9355 0.9001 0.9355 10,282 +0.03(+2.78%)
Dec 13, 2002 0.9001 0.9103 0.9001 0.9103 52,798 +0.01(+1.12%)
Dec 12, 2002 0.9001 0.9103 0.9001 0.9001 14,435 -0.01(-1.11%)
Dec 11, 2002 0.9254 0.9254 0.9001 0.9103 8,503 +0.00(+0.00%)
Dec 10, 2002 0.9103 0.9254 0.9103 0.9103 15,819 +0.02(+1.69%)
Dec 09, 2002 0.8951 0.8951 0.8951 0.8951 0 +0.00(+0.00%)
Dec 06, 2002 0.9355 0.9608 0.8951 0.8951 18,588 -0.04(-4.32%)
Dec 05, 2002 0.9355 0.9355 0.9204 0.9355 12,853 -0.03(-2.63%)
Dec 04, 2002 0.9608 0.9608 0.9608 0.9608 5,734 -0.03(-2.56%)
Dec 03, 2002 0.9861 0.9861 0.9355 0.9861 6,130 +0.05(+5.41%)
Dec 02, 2002 0.9355 0.9355 0.9355 0.9355 3,559 +0.02(+2.21%)
Nov 29, 2002 0.9153 0.9153 0.9153 0.9153 988 +0.00(+0.00%)
Nov 27, 2002 0.9305 0.9355 0.9153 0.9153 51,809 -0.02(-1.63%)
Nov 26, 2002 0.9608 0.9608 0.9305 0.9305 10,678 -0.03(-3.16%)
Nov 25, 2002 0.9305 0.9861 0.9305 0.9608 22,740 +0.03(+2.70%)
Nov 22, 2002 0.9608 0.9608 0.9103 0.9355 20,170 -0.03(-2.63%)
Nov 21, 2002 0.9355 0.9608 0.9355 0.9608 4,943 +0.03(+2.70%)
Nov 20, 2002 0.9861 0.9861 0.9305 0.9355 5,536 -0.05(-5.13%)
Nov 19, 2002 0.9861 0.9861 0.9861 0.9861 0 +0.00(+0.00%)
Nov 18, 2002 1.011 1.011 0.9305 0.9861 20,763 +0.04(+3.72%)
Nov 15, 2002 1.011 1.011 0.9507 0.9507 2,768 -0.01(-1.05%)
Nov 14, 2002 0.9608 0.9608 0.9608 0.9608 0 +0.00(+0.00%)
Nov 13, 2002 0.9861 0.9861 0.9608 0.9608 3,954 +0.00(+0.00%)
Nov 12, 2002 1.032 1.032 0.9355 0.9608 31,046 -0.06(-5.94%)
Nov 11, 2002 1.011 1.022 1.011 1.022 7,316 +0.01(+1.00%)
Nov 08, 2002 0.9305 1.037 0.9305 1.011 90,766 +0.08(+8.11%)
Nov 07, 2002 0.9861 0.9861 0.9254 0.9355 37,176 +0.00(+0.00%)
Nov 06, 2002 0.9355 0.9608 0.9355 0.9355 2,570 -0.03(-2.63%)
Nov 05, 2002 1.022 1.022 0.9204 0.9608 54,380 -0.07(-6.40%)
Nov 04, 2002 1.062 1.087 0.9861 1.027 31,244 +0.04(+4.10%)
Nov 01, 2002 1.062 1.062 0.9861 0.9861 21,158 -0.05(-4.88%)
Oct 31, 2002 1.037 1.052 1.016 1.037 34,012 -0.06(-5.09%)
Oct 30, 2002 1.011 1.092 0.9861 1.092 55,764 +0.08(+8.00%)
Oct 29, 2002 1.037 1.037 1.037 1.011 8,107 -0.03(-2.44%)
Oct 28, 2002 1.011 1.037 1.011 1.037 8,503 +0.03(+2.50%)
Oct 25, 2002 1.062 1.062 1.011 1.011 12,853 -0.05(-4.76%)
Oct 24, 2002 1.037 1.062 1.037 1.062 11,073 -0.03(-2.33%)
Oct 23, 2002 1.011 1.087 1.011 1.087 16,017 +0.03(+2.38%)
Oct 22, 2002 0.9608 1.087 0.9608 1.062 79,098 +0.08(+7.69%)
Oct 21, 2002 0.9608 1.006 0.9608 0.9861 20,170 +0.00(+0.00%)
Oct 18, 2002 0.9861 0.9861 0.9861 0.9861 6,130 +0.03(+2.63%)
Oct 17, 2002 0.9861 0.9861 0.9608 0.9608 18,192 +0.02(+1.60%)
Oct 16, 2002 1.037 1.037 0.9355 0.9457 32,232 -0.07(-6.50%)
Oct 15, 2002 1.113 1.113 0.9962 1.011 11,864 -0.05(-4.76%)
Oct 14, 2002 1.037 1.062 1.037 1.062 15,819 +0.01(+0.96%)
Oct 11, 2002 1.062 1.087 1.011 1.052 42,515 +0.02(+1.46%)
Oct 10, 2002 0.8243 1.052 0.8243 1.037 120,230 +0.24(+30.57%)
Oct 09, 2002 0.9103 0.9103 0.7434 0.7939 75,144 -0.10(-11.30%)
Oct 08, 2002 0.8951 0.9355 0.8850 0.8951 16,017 -0.02(-1.67%)
Oct 07, 2002 1.011 1.011 0.8850 0.9103 62,092 -0.10(-10.00%)
Oct 04, 2002 1.062 1.062 0.9861 1.011 32,232 -0.11(-9.91%)
Oct 03, 2002 1.123 1.123 1.037 1.123 70,398 +0.00(+0.00%)
Oct 02, 2002 1.138 1.138 1.123 1.123 2,175 -0.04(-3.48%)
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.