Skip to main content

Petmed Express Inc (NQ: PETS )

4.005 -0.135 (-3.26%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 1.896 1.947 1.896 1.947 20,961 +0.06(+2.94%)
Apr 29, 2003 1.896 1.922 1.846 1.891 28,475 -0.01(-0.27%)
Apr 28, 2003 1.896 1.947 1.846 1.896 154,045 +0.05(+2.74%)
Apr 25, 2003 1.846 1.871 1.765 1.846 58,533 +0.00(+0.00%)
Apr 24, 2003 1.998 1.998 1.729 1.846 244,613 -0.13(-6.41%)
Apr 23, 2003 1.998 2.099 1.972 1.972 198,538 +0.03(+1.30%)
Apr 22, 2003 1.821 2.200 1.770 1.947 716,043 +0.20(+11.59%)
Apr 21, 2003 1.618 1.861 1.593 1.745 274,868 +0.13(+7.81%)
Apr 17, 2003 1.477 1.618 1.477 1.618 145,739 +0.18(+12.28%)
Apr 16, 2003 1.517 1.527 1.441 1.441 32,430 -0.08(-5.00%)
Apr 15, 2003 1.492 1.517 1.441 1.517 75,539 +0.03(+1.70%)
Apr 14, 2003 1.295 1.517 1.290 1.492 245,404 +0.20(+15.69%)
Apr 11, 2003 1.279 1.295 1.259 1.290 19,379 +0.01(+0.79%)
Apr 10, 2003 1.264 1.279 1.259 1.279 41,724 +0.02(+1.61%)
Apr 09, 2003 1.274 1.274 1.234 1.259 42,317 +0.01(+0.40%)
Apr 08, 2003 1.188 1.254 1.188 1.254 87,008 +0.08(+6.44%)
Apr 07, 2003 1.153 1.178 1.153 1.178 430,496 +0.02(+1.30%)
Apr 04, 2003 1.168 1.168 1.163 1.163 13,446 -0.01(-0.43%)
Apr 03, 2003 1.148 1.178 1.148 1.168 32,826 +0.02(+1.76%)
Apr 02, 2003 1.198 1.198 1.148 1.148 10,678 -0.04(-3.40%)
Apr 01, 2003 1.204 1.204 1.163 1.188 2,570 -0.01(-0.42%)
Mar 31, 2003 1.163 1.193 1.163 1.193 18,588 +0.03(+2.61%)
Mar 28, 2003 1.148 1.163 1.148 1.163 5,932 +0.01(+0.88%)
Mar 27, 2003 1.133 1.153 1.133 1.153 3,559 +0.03(+2.70%)
Mar 26, 2003 1.118 1.123 1.118 1.123 10,282 +0.01(+0.45%)
Mar 25, 2003 1.163 1.163 1.102 1.118 85,031 -0.07(-5.56%)
Mar 24, 2003 1.163 1.188 1.163 1.183 7,712 +0.02(+1.74%)
Mar 21, 2003 1.178 1.188 1.163 1.163 14,831 -0.01(-0.86%)
Mar 20, 2003 1.163 1.204 1.163 1.173 59,324 -0.02(-1.70%)
Mar 19, 2003 1.143 1.193 1.143 1.193 51,809 +0.05(+4.42%)
Mar 18, 2003 1.138 1.143 1.037 1.143 12,260 +0.01(+0.44%)
Mar 17, 2003 1.097 1.138 1.138 1.138 48,250 +0.09(+8.70%)
Mar 14, 2003 1.062 1.072 1.047 1.047 10,480 -0.02(-1.43%)
Mar 13, 2003 1.087 1.087 1.062 1.062 8,898 -0.02(-1.41%)
Mar 12, 2003 1.087 1.087 1.077 1.077 10,282 -0.01(-0.93%)
Mar 11, 2003 1.087 1.087 1.087 1.087 1,186 +0.01(+0.94%)
Mar 10, 2003 1.097 1.097 1.077 1.077 6,723 +0.00(+0.00%)
Mar 07, 2003 1.072 1.077 1.072 1.077 2,966 +0.00(+0.00%)
Mar 06, 2003 1.077 1.077 1.077 1.077 0 +0.00(+0.00%)
Mar 05, 2003 1.077 1.077 1.077 1.077 395 +0.00(+0.00%)
Mar 04, 2003 1.062 1.077 1.052 1.077 14,633 +0.02(+1.43%)
Mar 03, 2003 1.062 1.072 1.062 1.062 16,413 -0.02(-1.41%)
Feb 28, 2003 1.087 1.087 1.072 1.077 11,073 -0.02(-1.84%)
Feb 27, 2003 1.097 1.097 1.097 1.097 3,361 +0.00(+0.00%)
Feb 26, 2003 1.092 1.097 1.087 1.097 144,553 +0.01(+0.46%)
Feb 25, 2003 1.102 1.102 1.092 1.092 8,503 -0.01(-0.92%)
Feb 24, 2003 1.102 1.102 1.092 1.102 10,678 +0.00(+0.00%)
Feb 21, 2003 1.102 1.102 1.102 1.102 3,954 +0.01(+0.93%)
Feb 20, 2003 1.092 1.102 1.092 1.092 9,491 -0.01(-0.92%)
Feb 19, 2003 1.102 1.102 1.102 1.102 3,559 +0.00(+0.00%)
Feb 18, 2003 1.047 1.102 1.022 1.102 76,528 +0.03(+2.83%)
Feb 14, 2003 1.087 1.087 1.062 1.072 7,909 +0.03(+2.42%)
Feb 13, 2003 1.087 1.087 1.047 1.047 68,816 -0.02(-1.90%)
Feb 12, 2003 1.102 1.102 1.067 1.067 21,752 -0.04(-3.21%)
Feb 11, 2003 1.102 1.107 1.087 1.102 11,864 +0.00(+0.00%)
Feb 10, 2003 1.072 1.102 1.072 1.102 11,271 +0.03(+2.83%)
Feb 07, 2003 1.072 1.113 1.037 1.072 22,147 +0.04(+3.41%)
Feb 06, 2003 1.037 1.037 1.037 1.037 197 -0.03(-2.38%)
Feb 05, 2003 1.062 1.113 1.037 1.062 32,430 +0.00(+0.00%)
Feb 04, 2003 1.062 1.062 1.011 1.062 12,853 +0.00(+0.00%)
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.