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

Petmed Express Inc (NQ: PETS )

3.655 -0.125 (-3.31%)
Streaming Delayed Price Updated: 2:49 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 (%)
Jul 30, 2004 2.406 2.514 2.199 2.231 1,162,180 -0.20(-8.28%)
Jul 29, 2004 2.601 2.661 2.406 2.433 693,265 -0.16(-6.29%)
Jul 28, 2004 2.694 2.694 2.585 2.596 457,522 -0.05(-2.05%)
Jul 27, 2004 2.716 2.721 2.558 2.650 1,227,593 -0.02(-0.61%)
Jul 26, 2004 3.347 3.401 2.498 2.667 3,987,243 -1.14(-30.00%)
Jul 22, 2004 3.821 3.842 3.755 3.810 293,990 +0.05(+1.30%)
Jul 21, 2004 3.793 3.815 3.728 3.761 152,691 -0.01(-0.29%)
Jul 20, 2004 3.772 3.837 3.755 3.772 253,015 -0.04(-1.00%)
Jul 19, 2004 3.864 3.918 3.728 3.810 466,893 -0.10(-2.64%)
Jul 16, 2004 3.897 3.978 3.864 3.913 248,238 +0.03(+0.84%)
Jul 15, 2004 4.055 4.120 3.864 3.880 434,003 -0.21(-5.06%)
Jul 14, 2004 4.076 4.163 4.055 4.087 238,867 -0.05(-1.31%)
Jul 13, 2004 4.033 4.191 4.033 4.142 131,376 -0.03(-0.65%)
Jul 12, 2004 4.327 4.327 4.033 4.169 582,652 -0.13(-2.91%)
Jul 09, 2004 4.055 4.332 4.055 4.294 337,721 +0.28(+6.91%)
Jul 08, 2004 4.093 4.180 3.946 4.016 326,512 -0.11(-2.77%)
Jul 07, 2004 4.299 4.299 4.087 4.131 253,566 +0.01(+0.26%)
Jul 06, 2004 4.299 4.332 4.114 4.120 242,909 -0.15(-3.57%)
Jul 02, 2004 4.457 4.457 4.245 4.272 305,749 -0.14(-3.09%)
Jul 01, 2004 4.441 4.452 4.348 4.408 262,202 +0.04(+1.01%)
Jun 30, 2004 4.490 4.572 4.343 4.364 633,181 -0.09(-1.97%)
Jun 29, 2004 4.468 4.675 4.452 4.452 432,533 -0.03(-0.61%)
Jun 28, 2004 4.713 4.713 4.463 4.479 315,488 -0.10(-2.14%)
Jun 25, 2004 4.648 4.719 2.291 4.577 1,418,503 -0.07(-1.41%)
Jun 24, 2004 4.599 4.680 4.462 4.642 282,965 +0.02(+0.47%)
Jun 23, 2004 4.299 4.648 4.196 4.621 418,936 +0.33(+7.60%)
Jun 22, 2004 4.376 4.376 4.163 4.294 314,753 -0.08(-1.87%)
Jun 21, 2004 4.408 4.414 4.343 4.376 172,535 -0.04(-0.86%)
Jun 18, 2004 4.528 4.604 4.272 4.414 602,680 -0.14(-2.99%)
Jun 17, 2004 4.593 4.648 4.517 4.550 166,472 -0.10(-2.11%)
Jun 16, 2004 4.528 4.822 4.490 4.648 621,422 +0.08(+1.67%)
Jun 15, 2004 4.659 4.762 4.490 4.572 507,684 -0.18(-3.78%)
Jun 14, 2004 4.796 4.844 4.637 4.751 648,616 -0.09(-1.91%)
Jun 10, 2004 5.007 5.040 4.762 4.844 433,451 -0.05(-1.11%)
Jun 09, 2004 4.947 5.007 4.626 4.898 1,017,941 -0.03(-0.55%)
Jun 08, 2004 5.040 5.138 4.768 4.925 1,135,721 -0.14(-2.69%)
Jun 07, 2004 5.595 5.660 4.963 5.061 1,790,217 -0.35(-6.44%)
Jun 04, 2004 5.851 6.313 5.295 5.410 6,335,307 +0.25(+4.76%)
Jun 03, 2004 4.506 5.295 4.463 5.164 2,557,715 +0.80(+18.45%)
Jun 02, 2004 4.604 4.691 4.289 4.359 1,238,250 -0.30(-6.43%)
Jun 01, 2004 4.980 5.034 4.653 4.659 712,926 +0.00(+0.00%)
May 28, 2004 4.735 4.887 4.490 4.659 381,452 +0.10(+2.15%)
May 27, 2004 4.071 4.626 4.006 4.561 586,694 +0.61(+15.43%)
May 26, 2004 3.842 3.984 3.842 3.951 212,040 +0.13(+3.42%)
May 25, 2004 4.104 4.109 3.663 3.821 378,512 -0.24(-5.90%)
May 24, 2004 3.837 4.087 3.674 4.060 395,049 +0.40(+10.85%)
May 21, 2004 4.484 4.484 3.597 3.663 1,417,217 -0.70(-16.08%)
May 20, 2004 4.577 4.599 4.365 4.365 181,171 -0.19(-4.07%)
May 19, 2004 4.599 4.838 4.403 4.550 382,187 -0.08(-1.65%)
May 18, 2004 4.931 5.067 4.425 4.626 468,363 -0.08(-1.73%)
May 17, 2004 5.546 5.633 4.599 4.708 587,429 -0.95(-16.83%)
May 14, 2004 5.540 5.785 5.497 5.660 99,956 +0.11(+1.96%)
May 13, 2004 5.763 5.987 5.535 5.551 160,592 -0.10(-1.73%)
May 12, 2004 5.698 5.851 5.606 5.649 220,860 -0.07(-1.24%)
May 11, 2004 5.617 5.900 5.578 5.720 190,909 -0.11(-1.96%)
May 10, 2004 5.693 5.840 5.508 5.834 170,146 +0.09(+1.61%)
May 07, 2004 5.905 5.921 5.644 5.742 161,327 -0.09(-1.49%)
May 06, 2004 5.987 5.987 5.644 5.829 302,075 -0.04(-0.74%)
May 05, 2004 6.215 6.215 5.774 5.872 107,490 -0.23(-3.75%)
May 04, 2004 5.845 6.357 5.774 6.101 153,609 +0.24(+4.09%)
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.