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

Petmed Express Inc (NQ: PETS )

4.110 -0.110 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2003 0.9847 0.9847 0.9847 0.9847 3,762 +0.00(+0.00%)
Jan 30, 2003 1.081 1.081 0.9847 0.9847 24,357 -0.10(-8.88%)
Jan 29, 2003 1.111 1.121 1.045 1.081 19,406 -0.06(-4.89%)
Jan 28, 2003 1.111 1.161 1.091 1.136 79,607 +0.03(+2.27%)
Jan 27, 2003 1.035 1.111 0.9847 1.111 51,487 +0.08(+7.32%)
Jan 24, 2003 0.9494 1.035 0.9342 1.035 48,318 +0.10(+10.81%)
Jan 23, 2003 0.9342 0.9595 0.9090 0.9342 62,973 -0.05(-5.13%)
Jan 22, 2003 0.9847 0.9847 0.9241 0.9847 2,970 +0.00(+0.00%)
Jan 21, 2003 0.9090 0.9847 0.8989 0.9847 53,071 +0.08(+8.33%)
Jan 17, 2003 0.9595 0.9595 0.8989 0.9090 68,319 +0.00(+0.00%)
Jan 16, 2003 0.9342 0.9342 0.9090 0.9090 24,159 -0.03(-2.70%)
Jan 15, 2003 0.9342 0.9342 0.9090 0.9342 3,960 +0.03(+2.78%)
Jan 14, 2003 0.9090 0.9090 0.8989 0.9090 36,239 +0.00(+0.00%)
Jan 13, 2003 0.8989 0.9090 0.8989 0.9090 76,042 +0.01(+1.12%)
Jan 10, 2003 0.8989 0.9090 0.8989 0.8989 25,149 +0.00(+0.00%)
Jan 09, 2003 0.9090 0.9090 0.8989 0.8989 21,387 -0.03(-2.73%)
Jan 08, 2003 0.9090 0.9342 0.9090 0.9241 19,406 -0.01(-1.08%)
Jan 07, 2003 0.9342 0.9342 0.9342 0.9342 0 +0.00(+0.00%)
Jan 06, 2003 0.9847 0.9847 0.9342 0.9342 27,129 +0.00(+0.00%)
Jan 03, 2003 0.9342 0.9342 0.9342 0.9342 1,980 -0.05(-5.13%)
Jan 02, 2003 0.9443 0.9847 0.9443 0.9847 15,446 +0.05(+5.41%)
Dec 31, 2002 0.9342 0.9342 0.9342 0.9342 0 +0.00(+0.00%)
Dec 30, 2002 0.9342 0.9595 0.8989 0.9342 22,575 +0.04(+3.93%)
Dec 27, 2002 0.8989 0.8989 0.8989 0.8989 1,980 +0.00(+0.00%)
Dec 26, 2002 0.8989 0.9241 0.8989 0.8989 12,475 +0.00(+0.00%)
Dec 24, 2002 0.8989 0.8989 0.8989 0.8989 1,386 -0.01(-1.11%)
Dec 23, 2002 0.8989 0.9090 0.8989 0.9090 16,436 +0.00(+0.00%)
Dec 20, 2002 0.8989 0.9090 0.8989 0.9090 33,466 +0.00(+0.00%)
Dec 19, 2002 0.9090 0.9090 0.8989 0.9090 12,871 -0.03(-2.70%)
Dec 18, 2002 0.9342 0.9342 0.9342 0.9342 0 +0.00(+0.00%)
Dec 17, 2002 0.8989 0.9342 0.8989 0.9342 3,564 +0.00(+0.00%)
Dec 16, 2002 0.8989 0.9342 0.8989 0.9342 10,297 +0.03(+2.78%)
Dec 13, 2002 0.8989 0.9090 0.8989 0.9090 52,873 +0.01(+1.12%)
Dec 12, 2002 0.8989 0.9090 0.8989 0.8989 14,456 -0.01(-1.11%)
Dec 11, 2002 0.9241 0.9241 0.8989 0.9090 8,515 +0.00(+0.00%)
Dec 10, 2002 0.9090 0.9241 0.9090 0.9090 15,842 +0.02(+1.69%)
Dec 09, 2002 0.8938 0.8938 0.8938 0.8938 0 +0.00(+0.00%)
Dec 06, 2002 0.9342 0.9595 0.8938 0.8938 18,614 -0.04(-4.32%)
Dec 05, 2002 0.9342 0.9342 0.9191 0.9342 12,871 -0.03(-2.63%)
Dec 04, 2002 0.9595 0.9595 0.9595 0.9595 5,742 -0.03(-2.56%)
Dec 03, 2002 0.9847 0.9847 0.9342 0.9847 6,138 +0.05(+5.41%)
Dec 02, 2002 0.9342 0.9342 0.9342 0.9342 3,564 +0.02(+2.21%)
Nov 29, 2002 0.9140 0.9140 0.9140 0.9140 990 +0.00(+0.00%)
Nov 27, 2002 0.9292 0.9342 0.9140 0.9140 51,883 -0.02(-1.63%)
Nov 26, 2002 0.9595 0.9595 0.9292 0.9292 10,693 -0.03(-3.16%)
Nov 25, 2002 0.9292 0.9847 0.9292 0.9595 22,773 +0.03(+2.70%)
Nov 22, 2002 0.9595 0.9595 0.9090 0.9342 20,198 -0.03(-2.63%)
Nov 21, 2002 0.9342 0.9595 0.9342 0.9595 4,950 +0.03(+2.70%)
Nov 20, 2002 0.9847 0.9847 0.9292 0.9342 5,544 -0.05(-5.13%)
Nov 19, 2002 0.9847 0.9847 0.9847 0.9847 0 +0.00(+0.00%)
Nov 18, 2002 1.010 1.010 0.9292 0.9847 20,793 +0.04(+3.72%)
Nov 15, 2002 1.010 1.010 0.9494 0.9494 2,772 -0.01(-1.05%)
Nov 14, 2002 0.9595 0.9595 0.9595 0.9595 0 +0.00(+0.00%)
Nov 13, 2002 0.9847 0.9847 0.9595 0.9595 3,960 +0.00(+0.00%)
Nov 12, 2002 1.030 1.030 0.9342 0.9595 31,090 -0.06(-5.94%)
Nov 11, 2002 1.010 1.020 1.010 1.020 7,327 +0.01(+1.00%)
Nov 08, 2002 0.9292 1.035 0.9292 1.010 90,895 +0.08(+8.11%)
Nov 07, 2002 0.9847 0.9847 0.9241 0.9342 37,229 +0.00(+0.00%)
Nov 06, 2002 0.9342 0.9595 0.9342 0.9342 2,574 -0.03(-2.63%)
Nov 05, 2002 1.020 1.020 0.9191 0.9595 54,457 -0.07(-6.40%)
Nov 04, 2002 1.060 1.086 0.9847 1.025 31,288 +0.04(+4.10%)
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.