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

Petmed Express Inc (NQ: PETS )

3.680 +0.040 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 4.136 4.240 4.027 4.142 210,203 +0.03(+0.79%)
Dec 30, 2004 3.973 4.153 3.918 4.109 245,298 +0.19(+4.86%)
Dec 29, 2004 3.946 3.967 3.744 3.918 236,845 +0.06(+1.55%)
Dec 28, 2004 3.810 3.880 3.679 3.859 229,128 +0.06(+1.46%)
Dec 27, 2004 3.646 3.826 3.646 3.803 132,846 +0.06(+1.57%)
Dec 23, 2004 3.864 3.864 3.581 3.744 329,269 -0.02(-0.58%)
Dec 22, 2004 3.831 3.908 3.755 3.766 168,125 -0.05(-1.42%)
Dec 21, 2004 3.810 3.875 3.766 3.821 206,160 +0.02(+0.57%)
Dec 20, 2004 3.810 3.989 3.755 3.799 333,127 -0.04(-1.13%)
Dec 17, 2004 3.837 3.864 3.755 3.842 223,432 -0.01(-0.14%)
Dec 16, 2004 3.962 3.962 3.793 3.848 248,789 -0.08(-1.94%)
Dec 15, 2004 3.973 4.082 3.848 3.924 419,303 -0.10(-2.44%)
Dec 14, 2004 3.597 4.076 3.592 4.022 1,688,974 +0.40(+11.13%)
Dec 13, 2004 3.646 3.679 3.538 3.619 291,785 +0.01(+0.15%)
Dec 10, 2004 3.548 3.646 3.510 3.614 239,418 +0.08(+2.12%)
Dec 09, 2004 3.543 3.684 3.516 3.539 339,742 -0.13(-3.67%)
Dec 08, 2004 3.532 3.674 3.532 3.674 162,613 +0.07(+1.96%)
Dec 07, 2004 3.538 3.663 3.527 3.603 203,955 -0.03(-0.90%)
Dec 06, 2004 3.483 3.646 3.483 3.635 211,856 +0.04(+1.21%)
Dec 03, 2004 3.461 3.630 3.434 3.592 187,051 +0.07(+2.01%)
Dec 02, 2004 3.619 3.635 3.401 3.521 544,065 -0.06(-1.67%)
Dec 01, 2004 3.538 3.614 3.510 3.581 182,825 +0.04(+1.23%)
Nov 30, 2004 3.456 3.630 3.456 3.538 117,412 +0.03(+0.78%)
Nov 29, 2004 3.440 3.701 3.374 3.510 188,888 +0.02(+0.62%)
Nov 26, 2004 3.431 3.510 3.380 3.489 99,405 -0.01(-0.31%)
Nov 24, 2004 3.510 3.510 3.385 3.499 103,999 +0.03(+0.94%)
Nov 23, 2004 3.472 3.538 3.396 3.467 200,648 -0.07(-2.00%)
Nov 22, 2004 3.352 3.538 3.352 3.538 227,475 +0.16(+4.84%)
Nov 19, 2004 3.494 3.538 3.282 3.374 360,321 -0.14(-4.02%)
Nov 18, 2004 3.641 3.646 3.510 3.516 150,486 -0.09(-2.56%)
Nov 17, 2004 3.499 3.690 3.483 3.608 204,690 +0.01(+0.30%)
Nov 16, 2004 3.695 3.695 3.565 3.597 159,122 -0.09(-2.51%)
Nov 15, 2004 3.570 3.690 3.456 3.690 385,494 +0.15(+4.31%)
Nov 12, 2004 3.538 3.538 3.412 3.538 193,114 +0.11(+3.17%)
Nov 11, 2004 3.619 3.668 3.385 3.429 446,497 -0.13(-3.52%)
Nov 10, 2004 3.472 3.652 3.347 3.554 627,118 +0.17(+4.98%)
Nov 09, 2004 3.314 3.401 3.167 3.385 561,521 +0.14(+4.19%)
Nov 08, 2004 3.015 3.265 3.015 3.249 420,406 +0.13(+4.19%)
Nov 05, 2004 3.124 3.162 3.075 3.118 226,923 +0.04(+1.42%)
Nov 04, 2004 3.102 3.129 2.993 3.075 210,570 +0.03(+1.07%)
Nov 03, 2004 3.124 3.129 2.944 3.042 408,646 -0.04(-1.41%)
Nov 02, 2004 3.102 3.124 3.026 3.086 363,261 +0.04(+1.25%)
Nov 01, 2004 2.977 3.118 2.857 3.048 597,351 +0.08(+2.85%)
Oct 29, 2004 2.814 2.982 2.808 2.963 384,759 +0.12(+4.31%)
Oct 28, 2004 2.738 2.846 2.738 2.841 238,867 +0.02(+0.58%)
Oct 27, 2004 2.705 2.846 2.449 2.825 471,670 +0.15(+5.49%)
Oct 26, 2004 2.689 2.694 2.656 2.678 187,051 +0.00(+0.00%)
Oct 25, 2004 2.531 2.689 2.503 2.678 367,487 +0.07(+2.71%)
Oct 22, 2004 2.634 2.667 2.547 2.607 120,168 -0.02(-0.62%)
Oct 21, 2004 2.667 2.678 2.591 2.623 166,472 -0.04(-1.63%)
Oct 20, 2004 2.574 2.667 2.514 2.667 188,153 +0.11(+4.26%)
Oct 19, 2004 2.601 2.601 2.482 2.558 149,016 +0.02(+0.86%)
Oct 18, 2004 2.514 2.580 2.503 2.536 154,896 +0.02(+0.65%)
Oct 15, 2004 2.618 2.618 2.503 2.520 140,380 -0.04(-1.70%)
Oct 14, 2004 2.678 2.678 2.558 2.563 123,475 -0.10(-3.88%)
Oct 13, 2004 2.710 2.716 2.650 2.667 141,115 -0.02(-0.81%)
Oct 12, 2004 2.634 2.721 2.563 2.689 214,429 +0.05(+2.07%)
Oct 11, 2004 2.612 2.634 2.460 2.634 184,846 +0.07(+2.76%)
Oct 08, 2004 2.552 2.640 2.552 2.563 92,974 -0.03(-1.26%)
Oct 07, 2004 2.721 2.721 2.585 2.596 103,999 -0.03(-1.24%)
Oct 06, 2004 2.640 2.716 2.591 2.629 241,990 -0.06(-2.23%)
Oct 05, 2004 2.694 2.710 2.601 2.689 220,308 +0.08(+2.92%)
Oct 04, 2004 2.563 2.721 2.563 2.612 220,860 -0.07(-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.