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

Petmed Express Inc (NQ: PETS )

3.590 +0.100 (+2.87%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 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 (%)
Feb 27, 2004 5.845 5.861 5.793 5.845 106,203 +0.00(+0.00%)
Feb 26, 2004 5.927 5.927 5.769 5.845 58,430 +0.05(+0.94%)
Feb 25, 2004 5.578 5.845 5.546 5.791 178,047 +0.09(+1.53%)
Feb 24, 2004 6.259 6.313 5.470 5.704 304,279 -0.62(-9.81%)
Feb 23, 2004 6.531 6.531 6.231 6.324 112,635 -0.18(-2.76%)
Feb 20, 2004 6.476 6.531 6.324 6.504 52,734 -0.02(-0.33%)
Feb 19, 2004 6.264 6.569 6.264 6.525 150,670 +0.19(+2.92%)
Feb 18, 2004 6.591 6.591 6.259 6.340 158,019 -0.22(-3.32%)
Feb 17, 2004 6.798 6.836 6.536 6.558 171,616 -0.23(-3.45%)
Feb 13, 2004 6.476 7.119 6.455 6.792 190,909 -0.26(-3.70%)
Feb 12, 2004 6.585 7.108 6.585 7.053 1,408,948 +0.25(+3.69%)
Feb 11, 2004 6.544 6.802 6.536 6.802 439,331 +0.25(+3.81%)
Feb 10, 2004 6.618 6.667 6.422 6.553 196,422 -0.06(-0.91%)
Feb 09, 2004 6.422 6.667 6.123 6.612 265,326 +0.23(+3.67%)
Feb 06, 2004 6.422 6.531 5.883 6.378 247,503 -0.12(-1.84%)
Feb 05, 2004 6.422 6.531 6.286 6.498 252,096 +0.22(+3.47%)
Feb 04, 2004 6.542 6.542 5.987 6.280 260,181 -0.19(-2.94%)
Feb 03, 2004 6.030 7.075 5.965 6.470 311,078 +0.37(+6.15%)
Feb 02, 2004 5.845 6.188 5.698 6.095 259,997 +0.38(+6.67%)
Jan 30, 2004 5.731 5.791 5.497 5.714 110,981 +0.04(+0.67%)
Jan 29, 2004 5.796 5.959 5.600 5.676 265,877 -0.13(-2.16%)
Jan 28, 2004 6.041 6.204 5.606 5.802 247,319 -0.19(-3.19%)
Jan 27, 2004 5.540 6.204 5.535 5.993 252,647 +0.50(+9.02%)
Jan 26, 2004 5.524 5.551 4.898 5.497 323,389 +0.00(+0.00%)
Jan 23, 2004 5.987 6.123 5.334 5.497 476,080 -0.22(-3.81%)
Jan 22, 2004 4.626 5.714 4.626 5.714 1,315,239 +1.09(+23.53%)
Jan 21, 2004 4.327 4.653 4.299 4.626 313,467 +0.33(+7.59%)
Jan 20, 2004 3.973 4.354 3.973 4.299 344,887 +0.22(+5.33%)
Jan 16, 2004 4.027 4.218 4.027 4.082 169,779 +0.14(+3.45%)
Jan 15, 2004 3.837 3.973 3.837 3.946 74,934 +0.05(+1.40%)
Jan 14, 2004 3.815 3.891 3.810 3.891 205,065 +0.05(+1.42%)
Jan 13, 2004 3.891 3.891 3.810 3.837 129,783 -0.05(-1.40%)
Jan 12, 2004 4.082 4.082 3.837 3.891 122,678 -0.19(-4.67%)
Jan 09, 2004 4.191 4.191 4.027 4.082 104,484 -0.14(-3.23%)
Jan 08, 2004 4.370 4.370 4.191 4.218 110,797 -0.19(-4.32%)
Jan 07, 2004 4.463 4.544 4.354 4.408 295,451 -0.05(-1.22%)
Jan 06, 2004 4.027 4.490 4.027 4.463 153,426 +0.35(+8.61%)
Jan 05, 2004 3.918 4.136 3.837 4.109 104,917 +0.22(+5.59%)
Jan 02, 2004 3.837 3.918 3.565 3.891 458,441 -0.03(-0.69%)
Dec 31, 2003 3.929 3.962 3.815 3.918 155,814 -0.03(-0.69%)
Dec 30, 2003 4.082 4.082 3.929 3.946 190,680 -0.05(-1.36%)
Dec 29, 2003 4.136 4.245 3.946 4.000 183,931 -0.14(-3.29%)
Dec 26, 2003 4.245 4.245 4.136 4.136 31,328 -0.08(-1.94%)
Dec 24, 2003 4.218 4.327 4.163 4.218 63,788 -0.11(-2.52%)
Dec 23, 2003 4.463 4.463 4.191 4.327 161,685 -0.11(-2.45%)
Dec 22, 2003 4.495 4.517 4.354 4.436 97,852 -0.07(-1.57%)
Dec 19, 2003 4.490 4.517 4.490 4.506 61,930 +0.02(+0.36%)
Dec 18, 2003 4.517 4.544 4.490 4.490 50,173 +0.03(+0.61%)
Dec 17, 2003 4.408 4.517 4.408 4.463 48,784 -0.04(-0.97%)
Dec 16, 2003 4.544 4.544 4.463 4.506 91,508 -0.04(-0.84%)
Dec 15, 2003 4.544 4.544 4.463 4.544 48,664 +0.03(+0.60%)
Dec 12, 2003 4.533 4.544 4.463 4.517 38,540 +0.00(+0.00%)
Dec 11, 2003 4.533 4.572 4.463 4.517 63,207 +0.02(+0.48%)
Dec 10, 2003 4.572 4.653 4.490 4.495 125,239 -0.05(-1.08%)
Dec 09, 2003 4.626 4.626 4.544 4.544 31,517 -0.10(-2.22%)
Dec 08, 2003 4.599 4.670 4.517 4.648 92,796 +0.05(+1.07%)
Dec 05, 2003 4.572 4.572 4.517 4.599 24,314 +0.03(+0.60%)
Dec 04, 2003 4.626 4.626 4.517 4.572 37,876 -0.03(-0.59%)
Dec 03, 2003 4.544 4.599 4.517 4.599 102,536 +0.14(+3.05%)
Dec 02, 2003 4.408 4.517 4.381 4.463 146,346 -0.03(-0.61%)
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.