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

Petmed Express Inc (NQ: PETS )

4.230 -0.050 (-1.17%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 10, 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 28, 2004 4.400 4.541 4.172 4.329 410,523 +0.09(+2.15%)
May 27, 2004 3.783 4.298 3.722 4.238 631,407 +0.57(+15.43%)
May 26, 2004 3.570 3.702 3.570 3.671 228,200 +0.12(+3.42%)
May 25, 2004 3.813 3.818 3.403 3.550 407,359 -0.22(-5.90%)
May 24, 2004 3.565 3.798 3.413 3.772 425,156 +0.37(+10.85%)
May 21, 2004 4.167 4.167 3.343 3.403 1,525,225 -0.65(-16.08%)
May 20, 2004 4.253 4.273 4.056 4.056 194,978 -0.17(-4.07%)
May 19, 2004 4.273 4.496 4.091 4.228 411,314 -0.07(-1.65%)
May 18, 2004 4.582 4.708 4.111 4.298 504,058 -0.08(-1.73%)
May 17, 2004 5.153 5.234 4.273 4.374 632,198 -0.88(-16.83%)
May 14, 2004 5.148 5.376 5.108 5.259 107,574 +0.10(+1.96%)
May 13, 2004 5.355 5.563 5.143 5.158 172,831 -0.09(-1.73%)
May 12, 2004 5.295 5.436 5.209 5.249 237,692 -0.07(-1.24%)
May 11, 2004 5.219 5.482 5.183 5.315 205,459 -0.11(-1.96%)
May 10, 2004 5.290 5.426 5.118 5.421 183,114 +0.09(+1.61%)
May 07, 2004 5.487 5.502 5.244 5.335 173,622 -0.08(-1.49%)
May 06, 2004 5.563 5.563 5.244 5.416 325,096 -0.04(-0.74%)
May 05, 2004 5.775 5.775 5.365 5.456 115,682 -0.21(-3.75%)
May 04, 2004 5.431 5.907 5.365 5.669 165,316 +0.22(+4.09%)
May 03, 2004 5.244 5.512 5.168 5.446 111,727 +0.07(+1.22%)
Apr 30, 2004 5.816 6.003 5.233 5.381 380,466 -0.49(-8.35%)
Apr 29, 2004 6.068 6.144 5.816 5.871 259,642 -0.25(-4.13%)
Apr 28, 2004 6.195 6.205 6.109 6.124 97,687 -0.09(-1.46%)
Apr 27, 2004 6.063 6.220 6.063 6.215 29,662 +0.10(+1.65%)
Apr 26, 2004 6.346 6.346 6.068 6.114 89,381 -0.05(-0.75%)
Apr 23, 2004 6.177 6.177 6.003 6.160 45,086 +0.09(+1.52%)
Apr 22, 2004 6.144 6.346 6.018 6.068 197,154 -0.10(-1.65%)
Apr 21, 2004 6.255 6.346 6.094 6.169 50,425 +0.00(+0.00%)
Apr 20, 2004 6.220 6.245 6.084 6.169 74,748 +0.06(+0.99%)
Apr 19, 2004 6.119 6.245 5.942 6.109 93,139 -0.01(-0.17%)
Apr 16, 2004 6.129 6.220 6.119 6.119 147,915 -0.10(-1.55%)
Apr 15, 2004 5.876 6.266 5.603 6.215 418,631 +0.34(+5.77%)
Apr 14, 2004 5.199 5.927 5.199 5.876 267,354 +0.61(+11.62%)
Apr 13, 2004 5.302 5.563 5.168 5.264 60,312 -0.03(-0.48%)
Apr 12, 2004 5.487 5.487 5.209 5.290 86,811 -0.15(-2.70%)
Apr 08, 2004 5.360 5.487 5.360 5.436 40,933 -0.04(-0.65%)
Apr 07, 2004 5.563 5.563 5.462 5.472 93,732 -0.09(-1.64%)
Apr 06, 2004 5.765 5.765 5.456 5.563 111,727 -0.18(-3.08%)
Apr 05, 2004 5.810 5.810 5.568 5.740 114,100 +0.03(+0.44%)
Apr 02, 2004 5.618 5.740 5.588 5.714 40,735 +0.15(+2.73%)
Apr 01, 2004 5.537 5.740 5.537 5.563 127,151 +0.00(+0.00%)
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%)
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.