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 (%)
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%)
Jan 03, 2005 4.119 4.223 4.016 4.065 249,562 -0.07(-1.71%)
Dec 31, 2004 4.130 4.234 4.022 4.136 210,501 +0.03(+0.79%)
Dec 30, 2004 3.967 4.147 3.913 4.103 245,646 +0.19(+4.86%)
Dec 29, 2004 3.940 3.962 3.739 3.913 237,182 +0.06(+1.55%)
Dec 28, 2004 3.804 3.875 3.674 3.853 229,454 +0.06(+1.46%)
Dec 27, 2004 3.641 3.821 3.641 3.798 133,035 +0.06(+1.57%)
Dec 23, 2004 3.859 3.859 3.576 3.739 329,737 -0.02(-0.58%)
Dec 22, 2004 3.826 3.902 3.750 3.761 168,364 -0.05(-1.42%)
Dec 21, 2004 3.804 3.869 3.761 3.815 206,453 +0.02(+0.57%)
Dec 20, 2004 3.804 3.984 3.750 3.793 333,601 -0.04(-1.13%)
Dec 17, 2004 3.831 3.859 3.750 3.837 223,750 -0.01(-0.14%)
Dec 16, 2004 3.956 3.956 3.788 3.842 249,143 -0.08(-1.94%)
Dec 15, 2004 3.967 4.076 3.842 3.918 419,899 -0.10(-2.44%)
Dec 14, 2004 3.592 4.071 3.587 4.016 1,691,375 +0.40(+11.13%)
Dec 13, 2004 3.641 3.674 3.533 3.614 292,200 +0.01(+0.15%)
Dec 10, 2004 3.543 3.641 3.505 3.609 239,758 +0.07(+2.12%)
Dec 09, 2004 3.538 3.679 3.511 3.534 340,225 -0.13(-3.67%)
Dec 08, 2004 3.527 3.668 3.527 3.668 162,844 +0.07(+1.96%)
Dec 07, 2004 3.533 3.658 3.522 3.598 204,245 -0.03(-0.90%)
Dec 06, 2004 3.478 3.641 3.478 3.630 212,158 +0.04(+1.21%)
Dec 03, 2004 3.456 3.625 3.429 3.587 187,317 +0.07(+2.01%)
Dec 02, 2004 3.614 3.630 3.397 3.516 544,839 -0.06(-1.67%)
Dec 01, 2004 3.533 3.609 3.505 3.576 183,085 +0.04(+1.23%)
Nov 30, 2004 3.451 3.625 3.451 3.533 117,579 +0.03(+0.78%)
Nov 29, 2004 3.435 3.696 3.369 3.505 189,157 +0.02(+0.62%)
Nov 26, 2004 3.427 3.505 3.375 3.484 99,546 -0.01(-0.31%)
Nov 24, 2004 3.505 3.505 3.380 3.494 104,146 +0.03(+0.94%)
Nov 23, 2004 3.467 3.533 3.391 3.462 200,933 -0.07(-2.00%)
Nov 22, 2004 3.348 3.533 3.348 3.533 227,798 +0.16(+4.84%)
Nov 19, 2004 3.489 3.533 3.277 3.369 360,834 -0.14(-4.02%)
Nov 18, 2004 3.636 3.641 3.505 3.511 150,700 -0.09(-2.56%)
Nov 17, 2004 3.494 3.685 3.478 3.603 204,981 +0.01(+0.30%)
Nov 16, 2004 3.690 3.690 3.560 3.592 159,348 -0.09(-2.51%)
Nov 15, 2004 3.565 3.685 3.451 3.685 386,042 +0.15(+4.31%)
Nov 12, 2004 3.533 3.533 3.408 3.533 193,389 +0.11(+3.17%)
Nov 11, 2004 3.614 3.663 3.380 3.424 447,132 -0.12(-3.52%)
Nov 10, 2004 3.467 3.647 3.342 3.549 628,009 +0.17(+4.98%)
Nov 09, 2004 3.310 3.397 3.163 3.380 562,319 +0.14(+4.19%)
Nov 08, 2004 3.011 3.261 3.011 3.244 421,003 +0.13(+4.19%)
Nov 05, 2004 3.119 3.158 3.071 3.114 227,246 +0.04(+1.42%)
Nov 04, 2004 3.098 3.125 2.989 3.071 210,869 +0.03(+1.07%)
Nov 03, 2004 3.119 3.125 2.940 3.038 409,227 -0.04(-1.41%)
Nov 02, 2004 3.098 3.119 3.022 3.081 363,778 +0.04(+1.25%)
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.