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

Petmed Express Inc (NQ: PETS )

3.500 -0.280 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Mar 03, 2003 1.143 1.154 1.143 1.143 15,250 -0.02(-1.41%)
Feb 28, 2003 1.170 1.170 1.154 1.159 10,289 -0.02(-1.84%)
Feb 27, 2003 1.181 1.181 1.181 1.181 3,123 +0.00(+0.00%)
Feb 26, 2003 1.176 1.181 1.170 1.181 134,316 +0.01(+0.46%)
Feb 25, 2003 1.186 1.186 1.176 1.176 7,900 -0.01(-0.92%)
Feb 24, 2003 1.186 1.186 1.176 1.186 9,922 +0.00(+0.00%)
Feb 21, 2003 1.186 1.186 1.186 1.186 3,674 +0.01(+0.93%)
Feb 20, 2003 1.176 1.186 1.176 1.176 8,819 -0.01(-0.92%)
Feb 19, 2003 1.186 1.186 1.186 1.186 3,307 +0.00(+0.00%)
Feb 18, 2003 1.127 1.186 1.099 1.186 71,108 +0.03(+2.83%)
Feb 14, 2003 1.170 1.170 1.143 1.154 7,349 +0.03(+2.42%)
Feb 13, 2003 1.170 1.170 1.127 1.127 63,942 -0.02(-1.90%)
Feb 12, 2003 1.186 1.186 1.148 1.148 20,211 -0.04(-3.21%)
Feb 11, 2003 1.186 1.192 1.170 1.186 11,024 +0.00(+0.00%)
Feb 10, 2003 1.154 1.186 1.154 1.186 10,473 +0.03(+2.83%)
Feb 07, 2003 1.154 1.197 1.116 1.154 20,579 +0.04(+3.41%)
Feb 06, 2003 1.116 1.116 1.116 1.116 183 -0.03(-2.38%)
Feb 05, 2003 1.143 1.197 1.116 1.143 30,134 +0.00(+0.00%)
Feb 04, 2003 1.143 1.143 1.088 1.143 11,943 +0.00(+0.00%)
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.