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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 5.507 5.810 5.507 5.563 198,933 -0.19(-3.34%)
Mar 30, 2004 5.664 5.765 5.537 5.755 90,568 +0.12(+2.15%)
Mar 29, 2004 5.639 5.639 5.431 5.633 85,426 +0.01(+0.18%)
Mar 26, 2004 5.593 5.694 5.467 5.623 133,677 +0.11(+1.92%)
Mar 25, 2004 5.730 5.740 5.259 5.517 147,124 +0.18(+3.32%)
Mar 24, 2004 5.209 5.345 5.209 5.340 84,833 +0.10(+1.81%)
Mar 23, 2004 5.295 5.355 5.209 5.245 68,222 +0.02(+0.30%)
Mar 22, 2004 5.279 5.386 5.183 5.229 63,674 -0.18(-3.36%)
Mar 19, 2004 5.325 5.446 5.325 5.411 90,370 +0.06(+1.13%)
Mar 18, 2004 5.193 5.456 5.193 5.350 59,126 +0.04(+0.76%)
Mar 17, 2004 5.376 5.517 5.264 5.310 50,821 -0.07(-1.32%)
Mar 16, 2004 5.188 5.542 5.188 5.381 44,888 +0.06(+1.14%)
Mar 15, 2004 5.381 5.714 5.158 5.320 158,988 -0.20(-3.57%)
Mar 12, 2004 5.547 5.714 5.462 5.517 68,816 -0.12(-2.15%)
Mar 11, 2004 5.381 5.684 5.188 5.639 183,905 +0.14(+2.58%)
Mar 10, 2004 5.730 5.730 5.467 5.497 49,436 -0.22(-3.81%)
Mar 09, 2004 5.639 5.714 5.401 5.714 116,670 +0.06(+0.98%)
Mar 08, 2004 5.992 5.992 5.633 5.659 39,549 -0.26(-4.36%)
Mar 05, 2004 5.861 5.987 5.816 5.917 178,565 +0.05(+0.86%)
Mar 04, 2004 5.702 6.063 5.588 5.866 133,875 +0.08(+1.31%)
Mar 03, 2004 5.790 5.816 5.365 5.790 138,818 +0.06(+1.06%)
Mar 02, 2004 5.821 5.912 5.568 5.730 105,003 -0.01(-0.18%)
Mar 01, 2004 5.512 5.816 5.401 5.740 77,516 +0.31(+5.68%)
Feb 27, 2004 5.431 5.446 5.383 5.431 114,298 +0.00(+0.00%)
Feb 26, 2004 5.507 5.507 5.360 5.431 62,883 +0.05(+0.94%)
Feb 25, 2004 5.183 5.431 5.153 5.381 191,617 +0.08(+1.53%)
Feb 24, 2004 5.816 5.866 5.082 5.300 327,469 -0.58(-9.81%)
Feb 23, 2004 6.068 6.068 5.790 5.876 121,219 -0.17(-2.76%)
Feb 20, 2004 6.018 6.068 5.876 6.043 56,753 -0.02(-0.33%)
Feb 19, 2004 5.821 6.104 5.821 6.063 162,152 +0.17(+2.92%)
Feb 18, 2004 6.124 6.124 5.816 5.891 170,062 -0.20(-3.32%)
Feb 17, 2004 6.316 6.352 6.073 6.094 184,696 -0.22(-3.45%)
Feb 13, 2004 6.018 6.614 5.998 6.311 205,459 -0.24(-3.70%)
Feb 12, 2004 6.119 6.604 6.119 6.554 1,516,327 +0.23(+3.69%)
Feb 11, 2004 6.081 6.321 6.073 6.321 472,814 +0.23(+3.81%)
Feb 10, 2004 6.149 6.195 5.967 6.089 211,391 -0.06(-0.91%)
Feb 09, 2004 5.967 6.195 5.689 6.144 285,547 +0.22(+3.67%)
Feb 06, 2004 5.967 6.068 5.467 5.927 266,365 -0.11(-1.84%)
Feb 05, 2004 5.967 6.068 5.841 6.038 271,309 +0.20(+3.47%)
Feb 04, 2004 6.078 6.078 5.563 5.836 280,010 -0.18(-2.94%)
Feb 03, 2004 5.603 6.574 5.542 6.012 334,786 +0.35(+6.15%)
Feb 02, 2004 5.431 5.750 5.295 5.664 279,812 +0.35(+6.67%)
Jan 30, 2004 5.325 5.381 5.108 5.310 119,439 +0.04(+0.67%)
Jan 29, 2004 5.386 5.537 5.204 5.274 286,140 -0.12(-2.16%)
Jan 28, 2004 5.613 5.765 5.209 5.391 266,168 -0.18(-3.19%)
Jan 27, 2004 5.148 5.765 5.143 5.568 271,902 +0.46(+9.02%)
Jan 26, 2004 5.133 5.158 4.551 5.108 348,035 +0.00(+0.00%)
Jan 23, 2004 5.563 5.689 4.956 5.108 512,363 -0.20(-3.81%)
Jan 22, 2004 4.298 5.310 4.298 5.310 1,415,475 +1.01(+23.53%)
Jan 21, 2004 4.020 4.324 3.995 4.298 337,357 +0.30(+7.59%)
Jan 20, 2004 3.692 4.046 3.692 3.995 371,171 +0.20(+5.33%)
Jan 16, 2004 3.742 3.919 3.742 3.793 182,718 +0.13(+3.45%)
Jan 15, 2004 3.565 3.692 3.565 3.666 80,645 +0.05(+1.40%)
Jan 14, 2004 3.545 3.616 3.540 3.616 220,694 +0.05(+1.42%)
Jan 13, 2004 3.616 3.616 3.540 3.565 139,674 -0.05(-1.40%)
Jan 12, 2004 3.793 3.793 3.565 3.616 132,028 -0.18(-4.67%)
Jan 09, 2004 3.894 3.894 3.742 3.793 112,447 -0.13(-3.23%)
Jan 08, 2004 4.061 4.061 3.894 3.919 119,241 -0.18(-4.32%)
Jan 07, 2004 4.147 4.223 4.046 4.096 317,967 -0.05(-1.22%)
Jan 06, 2004 3.742 4.172 3.742 4.147 165,119 +0.33(+8.61%)
Jan 05, 2004 3.641 3.843 3.565 3.818 112,913 +0.20(+5.59%)
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.