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

Petmed Express Inc (NQ: PETS )

4.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 29, 2005 3.388 3.439 3.313 3.348 209,088 -0.04(-1.19%)
Apr 28, 2005 3.444 3.444 3.383 3.388 56,337 -0.04(-1.03%)
Apr 27, 2005 3.333 3.459 3.308 3.424 94,346 +0.06(+1.65%)
Apr 26, 2005 3.404 3.510 3.358 3.368 86,435 -0.06(-1.77%)
Apr 25, 2005 3.530 3.530 3.383 3.429 95,833 -0.08(-2.16%)
Apr 22, 2005 3.358 3.510 3.333 3.505 259,874 +0.13(+3.89%)
Apr 21, 2005 3.414 3.434 3.333 3.373 123,120 -0.02(-0.60%)
Apr 20, 2005 3.404 3.484 3.348 3.393 200,705 -0.04(-1.18%)
Apr 19, 2005 3.404 3.459 3.282 3.434 333,363 +0.03(+0.89%)
Apr 18, 2005 3.434 3.484 3.368 3.404 327,131 -0.06(-1.61%)
Apr 15, 2005 3.611 3.621 3.409 3.459 185,905 -0.13(-3.52%)
Apr 14, 2005 3.535 3.626 3.535 3.585 98,083 +0.03(+0.85%)
Apr 13, 2005 3.535 3.585 3.535 3.555 71,149 +0.03(+0.72%)
Apr 12, 2005 3.555 3.606 3.510 3.530 276,354 -0.03(-0.71%)
Apr 11, 2005 3.510 3.631 3.510 3.555 503,127 +0.04(+1.00%)
Apr 08, 2005 3.616 3.616 3.520 3.520 100,822 -0.08(-2.24%)
Apr 07, 2005 3.535 3.636 3.484 3.600 174,259 +0.06(+1.57%)
Apr 06, 2005 3.681 3.686 3.459 3.545 283,670 -0.09(-2.36%)
Apr 05, 2005 3.661 3.737 3.595 3.631 197,337 -0.10(-2.56%)
Apr 04, 2005 3.787 3.787 3.656 3.726 131,061 -0.05(-1.35%)
Apr 01, 2005 3.717 3.792 3.651 3.777 166,888 +0.04(+0.94%)
Mar 31, 2005 3.787 3.787 3.636 3.742 237,636 -0.04(-1.07%)
Mar 30, 2005 3.701 3.792 3.681 3.782 215,516 +0.01(+0.27%)
Mar 29, 2005 3.863 3.863 3.595 3.772 309,134 -0.08(-2.10%)
Mar 28, 2005 3.828 3.873 3.813 3.853 191,222 +0.03(+0.79%)
Mar 24, 2005 3.818 3.878 3.767 3.823 144,059 +0.03(+0.66%)
Mar 23, 2005 3.762 3.813 3.686 3.797 187,418 +0.11(+3.01%)
Mar 22, 2005 3.611 3.762 3.585 3.686 210,522 +0.11(+2.96%)
Mar 21, 2005 3.459 3.585 3.454 3.580 132,514 +0.13(+3.65%)
Mar 18, 2005 3.469 3.535 3.414 3.454 303,205 -0.09(-2.42%)
Mar 17, 2005 3.530 3.540 3.520 3.540 60,883 +0.00(+0.00%)
Mar 16, 2005 3.459 3.560 3.459 3.540 139,525 +0.07(+2.04%)
Mar 15, 2005 3.459 3.585 3.459 3.469 110,115 -0.01(-0.15%)
Mar 14, 2005 3.626 3.626 3.434 3.474 252,375 -0.10(-2.82%)
Mar 11, 2005 3.454 3.580 3.323 3.575 533,051 +0.00(+0.00%)
Mar 10, 2005 3.863 3.979 3.494 3.575 786,129 -0.34(-8.65%)
Mar 09, 2005 3.888 3.999 3.838 3.914 164,872 -0.03(-0.64%)
Mar 08, 2005 4.116 4.116 3.838 3.939 378,898 -0.11(-2.62%)
Mar 07, 2005 4.095 4.100 3.949 4.045 218,625 -0.05(-1.11%)
Mar 04, 2005 4.060 4.156 4.050 4.090 162,811 +0.01(+0.25%)
Mar 03, 2005 4.050 4.151 4.050 4.080 165,256 -0.02(-0.49%)
Mar 02, 2005 4.136 4.201 4.045 4.100 89,281 -0.04(-0.85%)
Mar 01, 2005 4.050 4.161 3.954 4.136 208,219 +0.05(+1.11%)
Feb 28, 2005 4.161 4.171 4.070 4.090 125,504 -0.01(-0.12%)
Feb 25, 2005 4.196 4.206 4.045 4.095 190,329 -0.04(-0.86%)
Feb 24, 2005 4.045 4.141 4.040 4.131 94,178 +0.04(+0.86%)
Feb 23, 2005 4.237 4.237 4.085 4.095 133,865 -0.07(-1.70%)
Feb 22, 2005 4.247 4.292 4.166 4.166 158,014 -0.12(-2.83%)
Feb 18, 2005 4.222 4.302 4.156 4.287 181,758 +0.10(+2.41%)
Feb 17, 2005 4.212 4.222 4.131 4.186 96,503 +0.01(+0.30%)
Feb 16, 2005 4.156 4.217 4.060 4.174 177,659 +0.03(+0.79%)
Feb 15, 2005 4.065 4.191 4.065 4.141 334,840 -0.03(-0.61%)
Feb 14, 2005 4.242 4.242 4.015 4.166 359,934 -0.06(-1.32%)
Feb 11, 2005 4.040 4.242 4.040 4.222 196,967 +0.11(+2.58%)
Feb 10, 2005 4.176 4.186 3.964 4.116 447,689 -0.07(-1.69%)
Feb 09, 2005 4.393 4.403 4.121 4.186 391,623 -0.13(-3.04%)
Feb 08, 2005 4.292 4.403 4.292 4.318 304,332 +0.02(+0.35%)
Feb 07, 2005 4.237 4.302 4.100 4.302 491,435 +0.16(+3.90%)
Feb 04, 2005 4.161 4.227 4.045 4.141 507,689 +0.05(+1.23%)
Feb 03, 2005 3.964 4.136 3.914 4.090 647,066 +0.10(+2.53%)
Feb 02, 2005 4.085 4.141 3.949 3.989 764,465 -0.10(-2.35%)
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.