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 (%)
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%)
Feb 01, 2005 4.076 4.413 4.076 4.397 1,319,438 +0.28(+6.73%)
Jan 31, 2005 4.190 4.293 4.092 4.119 544,269 -0.02(-0.39%)
Jan 28, 2005 4.022 4.190 3.994 4.136 440,777 +0.07(+1.74%)
Jan 27, 2005 4.043 4.081 4.022 4.065 225,408 +0.03(+0.67%)
Jan 26, 2005 4.043 4.054 3.978 4.038 378,932 +0.01(+0.13%)
Jan 25, 2005 3.859 4.071 3.810 4.032 544,721 +0.17(+4.51%)
Jan 24, 2005 3.940 4.446 3.804 3.859 1,680,024 +0.16(+4.26%)
Jan 21, 2005 3.777 3.837 3.668 3.701 136,395 -0.14(-3.54%)
Jan 20, 2005 3.908 3.908 3.641 3.837 231,623 +0.02(+0.57%)
Jan 19, 2005 3.935 3.935 3.772 3.815 182,426 -0.04(-0.99%)
Jan 18, 2005 3.712 3.908 3.641 3.853 279,982 +0.22(+5.98%)
Jan 14, 2005 3.538 3.668 3.533 3.636 171,310 +0.10(+2.92%)
Jan 13, 2005 3.408 3.560 3.397 3.533 164,717 -0.04(-1.22%)
Jan 12, 2005 3.543 3.663 3.533 3.576 129,742 +0.00(+0.00%)
Jan 11, 2005 3.614 3.614 3.494 3.576 176,131 -0.01(-0.30%)
Jan 10, 2005 3.592 3.658 3.402 3.587 284,035 +0.02(+0.61%)
Jan 07, 2005 3.810 3.874 3.408 3.565 633,040 -0.25(-6.55%)
Jan 06, 2005 3.755 3.821 3.587 3.815 311,066 +0.11(+3.08%)
Jan 05, 2005 3.962 3.962 3.685 3.701 200,631 -0.11(-2.99%)
Jan 04, 2005 4.103 4.103 3.772 3.815 368,858 -0.25(-6.15%)
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.