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

Petmed Express Inc (NQ: PETS )

5.560 -0.170 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 30, 2003 1.902 1.984 1.821 1.984 39,561 +0.08(+4.29%)
May 29, 2003 1.793 1.902 1.793 1.902 50,969 +0.03(+1.45%)
May 28, 2003 1.956 2.011 1.875 1.875 33,488 -0.09(-4.43%)
May 27, 2003 2.011 2.011 1.956 1.962 19,320 -0.10(-5.00%)
May 23, 2003 2.092 2.120 2.065 2.065 25,944 -0.01(-0.52%)
May 22, 2003 2.092 2.092 2.065 2.076 41,401 -0.02(-0.91%)
May 21, 2003 2.092 2.095 2.092 2.095 5,152 +0.00(+0.13%)
May 20, 2003 2.092 2.120 2.065 2.092 38,457 -0.08(-3.51%)
May 19, 2003 2.168 2.168 2.092 2.168 2,576 +0.02(+1.01%)
May 16, 2003 2.120 2.147 2.092 2.147 13,800 +0.00(+0.00%)
May 15, 2003 2.168 2.168 2.141 2.147 17,480 -0.02(-1.00%)
May 14, 2003 2.120 2.174 2.120 2.168 75,074 +0.10(+5.00%)
May 13, 2003 2.038 2.065 2.038 2.065 16,192 +0.03(+1.33%)
May 12, 2003 2.038 2.081 2.011 2.038 24,840 +0.00(+0.00%)
May 09, 2003 2.038 2.065 2.038 2.038 20,056 -0.01(-0.27%)
May 08, 2003 2.065 2.065 2.038 2.043 39,929 -0.02(-1.05%)
May 07, 2003 2.147 2.147 2.038 2.065 22,448 -0.03(-1.30%)
May 06, 2003 2.022 2.174 2.022 2.092 50,417 +0.08(+4.05%)
May 05, 2003 2.011 2.043 2.011 2.011 29,256 -0.02(-0.80%)
May 02, 2003 2.038 2.065 2.011 2.027 34,224 -0.04(-1.84%)
May 01, 2003 2.092 2.092 2.038 2.065 11,960 -0.03(-1.30%)
Apr 30, 2003 2.038 2.092 2.038 2.092 19,504 +0.06(+2.94%)
Apr 29, 2003 2.038 2.065 1.984 2.033 26,496 -0.01(-0.27%)
Apr 28, 2003 2.038 2.092 1.984 2.038 143,340 +0.05(+2.74%)
Apr 25, 2003 1.984 2.011 1.897 1.984 54,465 +0.00(+0.00%)
Apr 24, 2003 2.147 2.147 1.859 1.984 227,614 -0.14(-6.41%)
Apr 23, 2003 2.147 2.255 2.120 2.120 184,741 +0.03(+1.30%)
Apr 22, 2003 1.956 2.364 1.902 2.092 666,282 +0.22(+11.59%)
Apr 21, 2003 1.739 2.000 1.712 1.875 255,767 +0.14(+7.81%)
Apr 17, 2003 1.587 1.739 1.587 1.739 135,611 +0.19(+12.28%)
Apr 16, 2003 1.630 1.641 1.549 1.549 30,176 -0.08(-5.00%)
Apr 15, 2003 1.603 1.630 1.549 1.630 70,289 +0.03(+1.69%)
Apr 14, 2003 1.391 1.630 1.386 1.603 228,350 +0.22(+15.69%)
Apr 11, 2003 1.375 1.391 1.353 1.386 18,032 +0.01(+0.79%)
Apr 10, 2003 1.359 1.375 1.353 1.375 38,825 +0.02(+1.61%)
Apr 09, 2003 1.370 1.370 1.326 1.353 39,377 +0.01(+0.40%)
Apr 08, 2003 1.277 1.348 1.277 1.348 80,962 +0.08(+6.44%)
Apr 07, 2003 1.239 1.266 1.239 1.266 400,579 +0.02(+1.30%)
Apr 04, 2003 1.255 1.255 1.250 1.250 12,512 -0.01(-0.43%)
Apr 03, 2003 1.234 1.266 1.234 1.255 30,544 +0.02(+1.76%)
Apr 02, 2003 1.288 1.288 1.234 1.234 9,936 -0.04(-3.40%)
Apr 01, 2003 1.293 1.293 1.250 1.277 2,392 -0.01(-0.42%)
Mar 31, 2003 1.250 1.283 1.250 1.283 17,296 +0.03(+2.61%)
Mar 28, 2003 1.234 1.250 1.234 1.250 5,520 +0.01(+0.88%)
Mar 27, 2003 1.217 1.239 1.217 1.239 3,312 +0.03(+2.70%)
Mar 26, 2003 1.201 1.206 1.201 1.206 9,568 +0.01(+0.45%)
Mar 25, 2003 1.250 1.250 1.185 1.201 79,122 -0.07(-5.56%)
Mar 24, 2003 1.250 1.277 1.250 1.272 7,176 +0.02(+1.74%)
Mar 21, 2003 1.266 1.277 1.250 1.250 13,800 -0.01(-0.86%)
Mar 20, 2003 1.250 1.293 1.250 1.261 55,201 -0.02(-1.70%)
Mar 19, 2003 1.228 1.283 1.228 1.283 48,209 +0.05(+4.42%)
Mar 18, 2003 1.223 1.228 1.114 1.228 11,408 +0.01(+0.44%)
Mar 17, 2003 1.179 1.223 1.223 1.223 44,897 +0.10(+8.70%)
Mar 14, 2003 1.141 1.152 1.125 1.125 9,752 -0.02(-1.43%)
Mar 13, 2003 1.168 1.168 1.141 1.141 8,280 -0.02(-1.41%)
Mar 12, 2003 1.168 1.168 1.158 1.158 9,568 -0.01(-0.93%)
Mar 11, 2003 1.168 1.168 1.168 1.168 1,104 +0.01(+0.94%)
Mar 10, 2003 1.179 1.179 1.158 1.158 6,256 +0.00(+0.00%)
Mar 07, 2003 1.152 1.158 1.152 1.158 2,760 +0.00(+0.00%)
Mar 06, 2003 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Mar 05, 2003 1.158 1.158 1.158 1.158 368 +0.00(+0.00%)
Mar 04, 2003 1.141 1.158 1.130 1.158 13,616 +0.02(+1.43%)
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.