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

Petmed Express Inc (NQ: PETS )

3.955 -0.185 (-4.47%)
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 30, 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 (%)
Apr 30, 2004 5.807 5.994 5.226 5.373 381,007 -0.49(-8.35%)
Apr 29, 2004 6.060 6.135 5.807 5.863 260,011 -0.25(-4.13%)
Apr 28, 2004 6.186 6.196 6.100 6.115 97,826 -0.09(-1.46%)
Apr 27, 2004 6.055 6.211 6.055 6.206 29,704 +0.10(+1.65%)
Apr 26, 2004 6.337 6.337 6.060 6.105 89,508 -0.05(-0.75%)
Apr 23, 2004 6.168 6.168 5.994 6.151 45,150 +0.09(+1.52%)
Apr 22, 2004 6.135 6.337 6.009 6.059 197,434 -0.10(-1.65%)
Apr 21, 2004 6.247 6.337 6.085 6.161 50,497 +0.00(+0.00%)
Apr 20, 2004 6.211 6.236 6.075 6.161 74,854 +0.06(+0.99%)
Apr 19, 2004 6.110 6.236 5.933 6.100 93,271 -0.01(-0.17%)
Apr 16, 2004 6.120 6.211 6.110 6.110 148,125 -0.10(-1.55%)
Apr 15, 2004 5.868 6.257 5.595 6.206 419,226 +0.34(+5.77%)
Apr 14, 2004 5.191 5.918 5.191 5.868 267,734 +0.61(+11.62%)
Apr 13, 2004 5.295 5.555 5.161 5.257 60,398 -0.03(-0.48%)
Apr 12, 2004 5.479 5.479 5.201 5.282 86,934 -0.15(-2.70%)
Apr 08, 2004 5.353 5.479 5.353 5.429 40,991 -0.04(-0.65%)
Apr 07, 2004 5.555 5.555 5.454 5.464 93,865 -0.09(-1.64%)
Apr 06, 2004 5.757 5.757 5.449 5.555 111,886 -0.18(-3.08%)
Apr 05, 2004 5.802 5.802 5.560 5.731 114,262 +0.03(+0.44%)
Apr 02, 2004 5.610 5.731 5.580 5.706 40,793 +0.15(+2.73%)
Apr 01, 2004 5.529 5.731 5.529 5.555 127,332 +0.00(+0.00%)
Mar 31, 2004 5.499 5.802 5.499 5.555 199,216 -0.19(-3.34%)
Mar 30, 2004 5.656 5.757 5.529 5.747 90,697 +0.12(+2.15%)
Mar 29, 2004 5.630 5.630 5.423 5.625 85,548 +0.01(+0.18%)
Mar 26, 2004 5.585 5.686 5.459 5.615 133,867 +0.11(+1.92%)
Mar 25, 2004 5.721 5.731 5.252 5.509 147,333 +0.18(+3.32%)
Mar 24, 2004 5.201 5.338 5.201 5.332 84,954 +0.09(+1.81%)
Mar 23, 2004 5.287 5.348 5.201 5.237 68,319 +0.02(+0.30%)
Mar 22, 2004 5.272 5.378 5.176 5.221 63,765 -0.18(-3.36%)
Mar 19, 2004 5.317 5.439 5.317 5.403 90,499 +0.06(+1.13%)
Mar 18, 2004 5.186 5.449 5.186 5.343 59,210 +0.04(+0.76%)
Mar 17, 2004 5.368 5.509 5.257 5.302 50,893 -0.07(-1.32%)
Mar 16, 2004 5.181 5.535 5.181 5.373 44,952 +0.06(+1.14%)
Mar 15, 2004 5.373 5.706 5.151 5.312 159,214 -0.20(-3.57%)
Mar 12, 2004 5.540 5.706 5.454 5.509 68,913 -0.12(-2.15%)
Mar 11, 2004 5.373 5.676 5.181 5.630 184,166 +0.14(+2.58%)
Mar 10, 2004 5.721 5.721 5.459 5.489 49,507 -0.22(-3.81%)
Mar 09, 2004 5.630 5.706 5.393 5.706 116,836 +0.06(+0.98%)
Mar 08, 2004 5.984 5.984 5.625 5.651 39,605 -0.26(-4.36%)
Mar 05, 2004 5.853 5.979 5.807 5.908 178,819 +0.05(+0.86%)
Mar 04, 2004 5.694 6.055 5.580 5.858 134,065 +0.08(+1.31%)
Mar 03, 2004 5.782 5.807 5.358 5.782 139,016 +0.06(+1.06%)
Mar 02, 2004 5.812 5.903 5.560 5.721 105,153 -0.01(-0.18%)
Mar 01, 2004 5.504 5.807 5.393 5.731 77,627 +0.31(+5.68%)
Feb 27, 2004 5.423 5.439 5.375 5.423 114,460 +0.00(+0.00%)
Feb 26, 2004 5.499 5.499 5.353 5.423 62,973 +0.05(+0.94%)
Feb 25, 2004 5.176 5.423 5.146 5.373 191,889 +0.08(+1.53%)
Feb 24, 2004 5.807 5.858 5.075 5.292 327,935 -0.58(-9.81%)
Feb 23, 2004 6.060 6.060 5.782 5.868 121,391 -0.17(-2.76%)
Feb 20, 2004 6.009 6.060 5.868 6.034 56,834 -0.02(-0.33%)
Feb 19, 2004 5.812 6.095 5.812 6.055 162,383 +0.17(+2.92%)
Feb 18, 2004 6.115 6.115 5.807 5.883 170,304 -0.20(-3.32%)
Feb 17, 2004 6.307 6.343 6.065 6.085 184,958 -0.22(-3.45%)
Feb 13, 2004 6.009 6.605 5.989 6.302 205,751 -0.24(-3.70%)
Feb 12, 2004 6.110 6.595 6.110 6.545 1,518,483 +0.23(+3.69%)
Feb 11, 2004 6.072 6.312 6.065 6.312 473,486 +0.23(+3.81%)
Feb 10, 2004 6.141 6.186 5.959 6.080 211,692 -0.06(-0.91%)
Feb 09, 2004 5.959 6.186 5.681 6.135 285,953 +0.22(+3.67%)
Feb 06, 2004 5.959 6.060 5.459 5.918 266,744 -0.11(-1.84%)
Feb 05, 2004 5.959 6.060 5.832 6.029 271,695 +0.20(+3.47%)
Feb 04, 2004 6.070 6.070 5.555 5.827 280,408 -0.18(-2.94%)
Feb 03, 2004 5.595 6.565 5.535 6.004 335,262 +0.35(+6.15%)
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.