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 (%)
May 30, 2003 1.905 1.986 1.823 1.986 39,504 +0.08(+4.29%)
May 29, 2003 1.796 1.905 1.796 1.905 50,897 +0.03(+1.45%)
May 28, 2003 1.959 2.014 1.878 1.878 33,441 -0.09(-4.43%)
May 27, 2003 2.014 2.014 1.959 1.965 19,293 -0.10(-5.00%)
May 23, 2003 2.095 2.123 2.068 2.068 25,907 -0.01(-0.52%)
May 22, 2003 2.095 2.095 2.068 2.079 41,342 -0.02(-0.91%)
May 21, 2003 2.095 2.098 2.095 2.098 5,144 +0.00(+0.13%)
May 20, 2003 2.095 2.123 2.068 2.095 38,402 -0.08(-3.51%)
May 19, 2003 2.171 2.171 2.095 2.171 2,572 +0.02(+1.01%)
May 16, 2003 2.123 2.150 2.095 2.150 13,780 +0.00(+0.00%)
May 15, 2003 2.171 2.171 2.144 2.150 17,455 -0.02(-1.00%)
May 14, 2003 2.123 2.177 2.123 2.171 74,967 +0.10(+5.00%)
May 13, 2003 2.041 2.068 2.041 2.068 16,169 +0.03(+1.33%)
May 12, 2003 2.041 2.084 2.014 2.041 24,805 +0.00(+0.00%)
May 09, 2003 2.041 2.068 2.041 2.041 20,028 -0.01(-0.27%)
May 08, 2003 2.068 2.068 2.041 2.046 39,872 -0.02(-1.05%)
May 07, 2003 2.150 2.150 2.041 2.068 22,416 -0.03(-1.30%)
May 06, 2003 2.025 2.177 2.025 2.095 50,345 +0.08(+4.05%)
May 05, 2003 2.014 2.046 2.014 2.014 29,215 -0.02(-0.80%)
May 02, 2003 2.041 2.068 2.014 2.030 34,176 -0.04(-1.84%)
May 01, 2003 2.095 2.095 2.041 2.068 11,943 -0.03(-1.30%)
Apr 30, 2003 2.041 2.095 2.041 2.095 19,476 +0.06(+2.94%)
Apr 29, 2003 2.041 2.068 1.986 2.035 26,459 -0.01(-0.27%)
Apr 28, 2003 2.041 2.095 1.986 2.041 143,136 +0.05(+2.74%)
Apr 25, 2003 1.986 2.014 1.899 1.986 54,388 +0.00(+0.00%)
Apr 24, 2003 2.150 2.150 1.861 1.986 227,291 -0.14(-6.41%)
Apr 23, 2003 2.150 2.259 2.123 2.123 184,478 +0.03(+1.30%)
Apr 22, 2003 1.959 2.367 1.905 2.095 665,336 +0.22(+11.59%)
Apr 21, 2003 1.742 2.003 1.714 1.878 255,404 +0.14(+7.81%)
Apr 17, 2003 1.589 1.742 1.589 1.742 135,419 +0.19(+12.28%)
Apr 16, 2003 1.633 1.644 1.551 1.551 30,134 -0.08(-5.00%)
Apr 15, 2003 1.605 1.633 1.551 1.633 70,190 +0.03(+1.69%)
Apr 14, 2003 1.393 1.633 1.388 1.605 228,026 +0.22(+15.69%)
Apr 11, 2003 1.377 1.393 1.355 1.388 18,006 +0.01(+0.79%)
Apr 10, 2003 1.361 1.377 1.355 1.377 38,769 +0.02(+1.61%)
Apr 09, 2003 1.371 1.371 1.328 1.355 39,321 +0.01(+0.40%)
Apr 08, 2003 1.279 1.350 1.279 1.350 80,847 +0.08(+6.44%)
Apr 07, 2003 1.241 1.268 1.241 1.268 400,010 +0.02(+1.30%)
Apr 04, 2003 1.257 1.257 1.252 1.252 12,494 -0.01(-0.43%)
Apr 03, 2003 1.235 1.268 1.235 1.257 30,501 +0.02(+1.76%)
Apr 02, 2003 1.290 1.290 1.235 1.235 9,922 -0.04(-3.40%)
Apr 01, 2003 1.295 1.295 1.252 1.279 2,388 -0.01(-0.42%)
Mar 31, 2003 1.252 1.284 1.252 1.284 17,271 +0.03(+2.61%)
Mar 28, 2003 1.235 1.252 1.235 1.252 5,512 +0.01(+0.88%)
Mar 27, 2003 1.219 1.241 1.219 1.241 3,307 +0.03(+2.70%)
Mar 26, 2003 1.203 1.208 1.203 1.208 9,554 +0.01(+0.45%)
Mar 25, 2003 1.252 1.252 1.186 1.203 79,009 -0.07(-5.56%)
Mar 24, 2003 1.252 1.279 1.252 1.274 7,166 +0.02(+1.74%)
Mar 21, 2003 1.268 1.279 1.252 1.252 13,780 -0.01(-0.86%)
Mar 20, 2003 1.252 1.295 1.252 1.263 55,123 -0.02(-1.69%)
Mar 19, 2003 1.230 1.284 1.230 1.284 48,140 +0.05(+4.43%)
Mar 18, 2003 1.225 1.230 1.116 1.230 11,392 +0.01(+0.44%)
Mar 17, 2003 1.181 1.225 1.225 1.225 44,833 +0.10(+8.70%)
Mar 14, 2003 1.143 1.154 1.127 1.127 9,738 -0.02(-1.43%)
Mar 13, 2003 1.170 1.170 1.143 1.143 8,268 -0.02(-1.41%)
Mar 12, 2003 1.170 1.170 1.159 1.159 9,554 -0.01(-0.93%)
Mar 11, 2003 1.170 1.170 1.170 1.170 1,102 +0.01(+0.94%)
Mar 10, 2003 1.181 1.181 1.159 1.159 6,247 +0.00(+0.00%)
Mar 07, 2003 1.154 1.159 1.154 1.159 2,756 +0.00(+0.00%)
Mar 06, 2003 1.159 1.159 1.159 1.159 0 +0.00(+0.00%)
Mar 05, 2003 1.159 1.159 1.159 1.159 367 +0.00(+0.00%)
Mar 04, 2003 1.143 1.159 1.132 1.159 13,597 +0.02(+1.43%)
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.