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 (%)
Jan 31, 2003 0.9861 0.9861 0.9861 0.9861 3,757 +0.00(+0.00%)
Jan 30, 2003 1.082 1.082 0.9861 0.9861 24,322 -0.10(-8.88%)
Jan 29, 2003 1.113 1.123 1.047 1.082 19,379 -0.06(-4.89%)
Jan 28, 2003 1.113 1.163 1.092 1.138 79,494 +0.03(+2.27%)
Jan 27, 2003 1.037 1.113 0.9861 1.113 51,414 +0.08(+7.32%)
Jan 24, 2003 0.9507 1.037 0.9355 1.037 48,250 +0.10(+10.81%)
Jan 23, 2003 0.9355 0.9608 0.9103 0.9355 62,883 -0.05(-5.13%)
Jan 22, 2003 0.9861 0.9861 0.9254 0.9861 2,966 +0.00(+0.00%)
Jan 21, 2003 0.9103 0.9861 0.9001 0.9861 52,996 +0.08(+8.33%)
Jan 17, 2003 0.9608 0.9608 0.9001 0.9103 68,222 +0.00(+0.00%)
Jan 16, 2003 0.9355 0.9355 0.9103 0.9103 24,125 -0.03(-2.70%)
Jan 15, 2003 0.9355 0.9355 0.9103 0.9355 3,954 +0.03(+2.78%)
Jan 14, 2003 0.9103 0.9103 0.9001 0.9103 36,187 +0.00(+0.00%)
Jan 13, 2003 0.9001 0.9103 0.9001 0.9103 75,935 +0.01(+1.12%)
Jan 10, 2003 0.9001 0.9103 0.9001 0.9001 25,113 +0.00(+0.00%)
Jan 09, 2003 0.9103 0.9103 0.9001 0.9001 21,356 -0.03(-2.73%)
Jan 08, 2003 0.9103 0.9355 0.9103 0.9254 19,379 -0.01(-1.08%)
Jan 07, 2003 0.9355 0.9355 0.9355 0.9355 0 +0.00(+0.00%)
Jan 06, 2003 0.9861 0.9861 0.9355 0.9355 27,091 +0.00(+0.00%)
Jan 03, 2003 0.9355 0.9355 0.9355 0.9355 1,977 -0.05(-5.13%)
Jan 02, 2003 0.9457 0.9861 0.9457 0.9861 15,424 +0.05(+5.41%)
Dec 31, 2002 0.9355 0.9355 0.9355 0.9355 0 +0.00(+0.00%)
Dec 30, 2002 0.9355 0.9608 0.9001 0.9355 22,543 +0.04(+3.93%)
Dec 27, 2002 0.9001 0.9001 0.9001 0.9001 1,977 +0.00(+0.00%)
Dec 26, 2002 0.9001 0.9254 0.9001 0.9001 12,458 +0.00(+0.00%)
Dec 24, 2002 0.9001 0.9001 0.9001 0.9001 1,384 -0.01(-1.11%)
Dec 23, 2002 0.9001 0.9103 0.9001 0.9103 16,413 +0.00(+0.00%)
Dec 20, 2002 0.9001 0.9103 0.9001 0.9103 33,419 +0.00(+0.00%)
Dec 19, 2002 0.9103 0.9103 0.9001 0.9103 12,853 -0.03(-2.70%)
Dec 18, 2002 0.9355 0.9355 0.9355 0.9355 0 +0.00(+0.00%)
Dec 17, 2002 0.9001 0.9355 0.9001 0.9355 3,559 +0.00(+0.00%)
Dec 16, 2002 0.9001 0.9355 0.9001 0.9355 10,282 +0.03(+2.78%)
Dec 13, 2002 0.9001 0.9103 0.9001 0.9103 52,798 +0.01(+1.12%)
Dec 12, 2002 0.9001 0.9103 0.9001 0.9001 14,435 -0.01(-1.11%)
Dec 11, 2002 0.9254 0.9254 0.9001 0.9103 8,503 +0.00(+0.00%)
Dec 10, 2002 0.9103 0.9254 0.9103 0.9103 15,819 +0.02(+1.69%)
Dec 09, 2002 0.8951 0.8951 0.8951 0.8951 0 +0.00(+0.00%)
Dec 06, 2002 0.9355 0.9608 0.8951 0.8951 18,588 -0.04(-4.32%)
Dec 05, 2002 0.9355 0.9355 0.9204 0.9355 12,853 -0.03(-2.63%)
Dec 04, 2002 0.9608 0.9608 0.9608 0.9608 5,734 -0.03(-2.56%)
Dec 03, 2002 0.9861 0.9861 0.9355 0.9861 6,130 +0.05(+5.41%)
Dec 02, 2002 0.9355 0.9355 0.9355 0.9355 3,559 +0.02(+2.21%)
Nov 29, 2002 0.9153 0.9153 0.9153 0.9153 988 +0.00(+0.00%)
Nov 27, 2002 0.9305 0.9355 0.9153 0.9153 51,809 -0.02(-1.63%)
Nov 26, 2002 0.9608 0.9608 0.9305 0.9305 10,678 -0.03(-3.16%)
Nov 25, 2002 0.9305 0.9861 0.9305 0.9608 22,740 +0.03(+2.70%)
Nov 22, 2002 0.9608 0.9608 0.9103 0.9355 20,170 -0.03(-2.63%)
Nov 21, 2002 0.9355 0.9608 0.9355 0.9608 4,943 +0.03(+2.70%)
Nov 20, 2002 0.9861 0.9861 0.9305 0.9355 5,536 -0.05(-5.13%)
Nov 19, 2002 0.9861 0.9861 0.9861 0.9861 0 +0.00(+0.00%)
Nov 18, 2002 1.011 1.011 0.9305 0.9861 20,763 +0.04(+3.72%)
Nov 15, 2002 1.011 1.011 0.9507 0.9507 2,768 -0.01(-1.05%)
Nov 14, 2002 0.9608 0.9608 0.9608 0.9608 0 +0.00(+0.00%)
Nov 13, 2002 0.9861 0.9861 0.9608 0.9608 3,954 +0.00(+0.00%)
Nov 12, 2002 1.032 1.032 0.9355 0.9608 31,046 -0.06(-5.94%)
Nov 11, 2002 1.011 1.022 1.011 1.022 7,316 +0.01(+1.00%)
Nov 08, 2002 0.9305 1.037 0.9305 1.011 90,766 +0.08(+8.11%)
Nov 07, 2002 0.9861 0.9861 0.9254 0.9355 37,176 +0.00(+0.00%)
Nov 06, 2002 0.9355 0.9608 0.9355 0.9355 2,570 -0.03(-2.63%)
Nov 05, 2002 1.022 1.022 0.9204 0.9608 54,380 -0.07(-6.40%)
Nov 04, 2002 1.062 1.087 0.9861 1.027 31,244 +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.