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

Petmed Express Inc (NQ: PETS )

3.500 -0.280 (-7.41%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2002 0.5551 0.6803 0.5551 0.5987 90,402 +0.05(+10.00%)
May 28, 2002 0.5170 0.5442 0.5170 0.5442 3,674 +0.03(+5.26%)
May 27, 2002 0.5170 0.5170 0.5170 0.5170 7,349 +0.00(+0.00%)
May 24, 2002 0.5170 0.5170 0.5170 0.5170 7,349 -0.02(-4.04%)
May 23, 2002 0.5388 0.5388 0.5388 0.5388 18,374 +0.02(+4.21%)
May 22, 2002 0.5442 0.5442 0.5442 0.5170 18,741 +0.00(+0.00%)
May 21, 2002 0.5170 0.5170 0.5170 0.5170 551 +0.00(+0.00%)
May 20, 2002 0.5442 0.5442 0.5170 0.5170 9,187 -0.03(-5.00%)
May 17, 2002 0.5170 0.5442 0.5442 0.5442 4,593 +0.03(+5.26%)
May 16, 2002 0.5823 0.5823 0.5170 0.5170 78,642 -0.08(-13.64%)
May 15, 2002 0.5987 0.5987 0.5987 0.5987 0 +0.00(+0.00%)
May 14, 2002 0.5714 0.5987 0.5061 0.5987 61,186 +0.05(+8.91%)
May 13, 2002 0.5442 0.5551 0.5442 0.5497 5,512 +0.00(+0.00%)
May 10, 2002 0.5497 0.5497 0.5497 0.5497 1,837 +0.00(+0.00%)
May 09, 2002 0.5497 0.5497 0.5497 0.5497 12,862 -0.02(-3.81%)
May 08, 2002 0.5442 0.5987 0.5116 0.5714 46,670 +0.00(+0.00%)
May 07, 2002 0.5714 0.5714 0.5714 0.5714 0 +0.00(+0.00%)
May 06, 2002 0.5551 0.5714 0.5116 0.5714 41,342 +0.02(+3.96%)
May 03, 2002 0.5987 0.5987 0.5551 0.5497 23,151 -0.01(-0.98%)
May 02, 2002 0.5987 0.5987 0.5551 0.5551 367 -0.04(-7.27%)
May 01, 2002 0.5987 0.5987 0.5987 0.5987 0 +0.00(+0.00%)
Apr 30, 2002 0.5769 0.5987 0.5714 0.5987 4,409 +0.00(+0.00%)
Apr 29, 2002 0.5987 0.5987 0.5987 0.5987 0 +0.00(+0.00%)
Apr 26, 2002 0.4898 0.5987 0.4898 0.5987 13,780 +0.14(+29.41%)
Apr 25, 2002 0.4626 0.4626 0.4626 0.4626 0 +0.00(+0.00%)
Apr 24, 2002 0.4626 0.4626 0.4626 0.4626 0 +0.00(+0.00%)
Apr 23, 2002 0.4626 0.4626 0.4626 0.4626 0 +0.00(+0.00%)
Apr 22, 2002 0.4898 0.4898 0.4626 0.4626 42,444 -0.14(-22.73%)
Apr 19, 2002 0.5606 0.5987 0.5606 0.5987 7,900 +0.04(+6.80%)
Apr 18, 2002 0.5606 0.6095 0.5606 0.5606 39,872 -0.01(-1.90%)
Apr 17, 2002 0.5987 0.5987 0.5606 0.5714 49,059 -0.03(-4.55%)
Apr 16, 2002 0.6259 0.6531 0.5987 0.5987 75,518 +0.00(+0.00%)
Apr 15, 2002 0.4517 0.6259 0.4517 0.5987 164,450 +0.19(+44.74%)
Apr 11, 2002 0.4136 0.4136 0.4136 0.4136 0 +0.00(+0.00%)
Apr 10, 2002 0.4136 0.4136 0.4136 0.4136 0 +0.00(+0.00%)
Apr 09, 2002 0.4136 0.4136 0.4136 0.4136 1,469 -0.02(-3.80%)
Apr 08, 2002 0.4299 0.4299 0.4299 0.4299 0 +0.00(+0.00%)
Apr 05, 2002 0.4626 0.4626 0.4299 0.4299 27,561 +0.00(+0.00%)
Apr 04, 2002 0.4354 0.4354 0.4299 0.4299 918 -0.01(-1.25%)
Apr 03, 2002 0.4354 0.4354 0.4354 0.4354 30,317 +0.00(+0.00%)
Apr 02, 2002 0.4354 0.4354 0.4354 0.4354 9,370 +0.00(+0.00%)
Apr 01, 2002 0.4354 0.4354 0.4354 0.4354 0 +0.00(+0.00%)
Mar 29, 2002 0.4354 0.4354 0.4354 0.4354 0 +0.00(+0.00%)
Mar 28, 2002 0.4354 0.4354 0.4354 0.4354 0 +0.00(+0.00%)
Mar 27, 2002 0.4354 0.4354 0.4354 0.4354 17,455 +0.00(+0.00%)
Mar 26, 2002 0.4354 0.4354 0.4354 0.4354 1,837 -0.02(-3.61%)
Mar 25, 2002 0.4517 0.4517 0.4517 0.4517 0 +0.00(+0.00%)
Mar 22, 2002 0.4517 0.4517 0.4517 0.4517 7,349 +0.00(+0.00%)
Mar 21, 2002 0.4463 0.4626 0.4354 0.4517 58,063 -0.01(-2.35%)
Mar 20, 2002 0.4408 0.4408 0.4408 0.4626 18,374 +0.01(+1.19%)
Mar 19, 2002 0.4844 0.4844 0.4572 0.4572 183 -0.03(-5.62%)
Mar 18, 2002 0.4572 0.4844 0.4572 0.4844 13,780 +0.03(+7.23%)
Mar 15, 2002 0.4517 0.4517 0.4517 0.4517 9,187 -0.04(-7.78%)
Mar 14, 2002 0.4626 0.4898 0.4626 0.4898 5,512 +0.03(+5.88%)
Mar 13, 2002 0.4626 0.4626 0.4626 0.4626 11,024 +0.00(+0.00%)
Mar 12, 2002 0.4626 0.4626 0.4626 0.4626 0 +0.00(+0.00%)
Mar 11, 2002 0.4844 0.4898 0.4626 0.4626 34,911 -0.02(-3.41%)
Mar 08, 2002 0.4626 0.4789 0.4626 0.4789 7,533 +0.00(+0.57%)
Mar 07, 2002 0.4789 0.4789 0.4789 0.4762 64,861 +0.01(+1.74%)
Mar 06, 2002 0.4680 0.4735 0.4572 0.4680 65,229 -0.02(-4.44%)
Mar 05, 2002 0.4898 0.4898 0.4898 0.4898 5,328 +0.00(+0.00%)
Mar 04, 2002 0.5170 0.5170 0.4898 0.4898 14,699 -0.01(-1.10%)
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.