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

Petmed Express Inc (NQ: PETS )

5.560 -0.170 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 30, 2004 4.490 4.572 4.343 4.364 633,181 -0.09(-1.97%)
Jun 29, 2004 4.468 4.675 4.452 4.452 432,533 -0.03(-0.61%)
Jun 28, 2004 4.713 4.713 4.463 4.479 315,488 -0.10(-2.14%)
Jun 25, 2004 4.648 4.719 2.291 4.577 1,418,503 -0.07(-1.41%)
Jun 24, 2004 4.599 4.680 4.462 4.642 282,965 +0.02(+0.47%)
Jun 23, 2004 4.299 4.648 4.196 4.621 418,936 +0.33(+7.60%)
Jun 22, 2004 4.376 4.376 4.163 4.294 314,753 -0.08(-1.87%)
Jun 21, 2004 4.408 4.414 4.343 4.376 172,535 -0.04(-0.86%)
Jun 18, 2004 4.528 4.604 4.272 4.414 602,680 -0.14(-2.99%)
Jun 17, 2004 4.593 4.648 4.517 4.550 166,472 -0.10(-2.11%)
Jun 16, 2004 4.528 4.822 4.490 4.648 621,422 +0.08(+1.67%)
Jun 15, 2004 4.659 4.762 4.490 4.572 507,684 -0.18(-3.78%)
Jun 14, 2004 4.796 4.844 4.637 4.751 648,616 -0.09(-1.91%)
Jun 10, 2004 5.007 5.040 4.762 4.844 433,451 -0.05(-1.11%)
Jun 09, 2004 4.947 5.007 4.626 4.898 1,017,941 -0.03(-0.55%)
Jun 08, 2004 5.040 5.138 4.768 4.925 1,135,721 -0.14(-2.69%)
Jun 07, 2004 5.595 5.660 4.963 5.061 1,790,217 -0.35(-6.44%)
Jun 04, 2004 5.851 6.313 5.295 5.410 6,335,307 +0.25(+4.76%)
Jun 03, 2004 4.506 5.295 4.463 5.164 2,557,715 +0.80(+18.45%)
Jun 02, 2004 4.604 4.691 4.289 4.359 1,238,250 -0.30(-6.43%)
Jun 01, 2004 4.980 5.034 4.653 4.659 712,926 +0.00(+0.00%)
May 28, 2004 4.735 4.887 4.490 4.659 381,452 +0.10(+2.15%)
May 27, 2004 4.071 4.626 4.006 4.561 586,694 +0.61(+15.43%)
May 26, 2004 3.842 3.984 3.842 3.951 212,040 +0.13(+3.42%)
May 25, 2004 4.104 4.109 3.663 3.821 378,512 -0.24(-5.90%)
May 24, 2004 3.837 4.087 3.674 4.060 395,049 +0.40(+10.85%)
May 21, 2004 4.484 4.484 3.597 3.663 1,417,217 -0.70(-16.08%)
May 20, 2004 4.577 4.599 4.365 4.365 181,171 -0.19(-4.07%)
May 19, 2004 4.599 4.838 4.403 4.550 382,187 -0.08(-1.65%)
May 18, 2004 4.931 5.067 4.425 4.626 468,363 -0.08(-1.73%)
May 17, 2004 5.546 5.633 4.599 4.708 587,429 -0.95(-16.83%)
May 14, 2004 5.540 5.785 5.497 5.660 99,956 +0.11(+1.96%)
May 13, 2004 5.763 5.987 5.535 5.551 160,592 -0.10(-1.73%)
May 12, 2004 5.698 5.851 5.606 5.649 220,860 -0.07(-1.24%)
May 11, 2004 5.617 5.900 5.578 5.720 190,909 -0.11(-1.96%)
May 10, 2004 5.693 5.840 5.508 5.834 170,146 +0.09(+1.61%)
May 07, 2004 5.905 5.921 5.644 5.742 161,327 -0.09(-1.49%)
May 06, 2004 5.987 5.987 5.644 5.829 302,075 -0.04(-0.74%)
May 05, 2004 6.215 6.215 5.774 5.872 107,490 -0.23(-3.75%)
May 04, 2004 5.845 6.357 5.774 6.101 153,609 +0.24(+4.09%)
May 03, 2004 5.644 5.932 5.562 5.861 103,815 +0.07(+1.22%)
Apr 30, 2004 6.259 6.460 5.632 5.791 353,523 -0.53(-8.35%)
Apr 29, 2004 6.531 6.612 6.259 6.319 241,255 -0.27(-4.13%)
Apr 28, 2004 6.667 6.678 6.574 6.591 90,769 -0.10(-1.46%)
Apr 27, 2004 6.525 6.694 6.525 6.689 27,561 +0.11(+1.65%)
Apr 26, 2004 6.830 6.830 6.531 6.580 83,052 -0.05(-0.75%)
Apr 23, 2004 6.648 6.648 6.460 6.629 41,893 +0.10(+1.52%)
Apr 22, 2004 6.612 6.830 6.476 6.530 183,192 -0.11(-1.65%)
Apr 21, 2004 6.732 6.830 6.558 6.640 46,854 +0.00(+0.00%)
Apr 20, 2004 6.694 6.721 6.547 6.640 69,455 +0.07(+0.99%)
Apr 19, 2004 6.585 6.721 6.395 6.574 86,543 -0.01(-0.17%)
Apr 16, 2004 6.596 6.694 6.585 6.585 137,440 -0.10(-1.55%)
Apr 15, 2004 6.324 6.743 6.030 6.689 388,985 +0.36(+5.77%)
Apr 14, 2004 5.595 6.378 5.595 6.324 248,421 +0.66(+11.62%)
Apr 13, 2004 5.706 5.987 5.562 5.665 56,041 -0.03(-0.48%)
Apr 12, 2004 5.905 5.905 5.606 5.693 80,663 -0.16(-2.70%)
Apr 08, 2004 5.769 5.905 5.769 5.851 38,034 -0.04(-0.65%)
Apr 07, 2004 5.987 5.987 5.878 5.889 87,094 -0.10(-1.64%)
Apr 06, 2004 6.204 6.204 5.872 5.987 103,815 -0.19(-3.08%)
Apr 05, 2004 6.253 6.253 5.992 6.177 106,020 +0.03(+0.44%)
Apr 02, 2004 6.046 6.177 6.014 6.150 37,851 +0.16(+2.73%)
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.