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

Petmed Express Inc (NQ: PETS )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2004 2.979 2.995 2.818 2.843 281,200 -0.07(-2.43%)
Aug 30, 2004 2.899 2.954 2.767 2.914 508,735 +0.01(+0.17%)
Aug 27, 2004 2.823 2.949 2.777 2.909 448,534 +0.15(+5.49%)
Aug 26, 2004 2.666 2.818 2.601 2.757 910,535 +0.13(+5.00%)
Aug 25, 2004 2.666 2.666 2.535 2.626 287,735 +0.02(+0.78%)
Aug 24, 2004 2.601 2.651 2.510 2.606 622,601 +0.06(+2.38%)
Aug 23, 2004 2.484 2.580 2.338 2.545 845,384 +0.22(+9.33%)
Aug 20, 2004 2.328 2.343 2.237 2.328 462,000 +0.01(+0.22%)
Aug 19, 2004 2.368 2.424 2.121 2.323 2,040,486 -0.18(-7.07%)
Aug 18, 2004 2.732 2.803 2.424 2.500 2,988,251 -0.60(-19.38%)
Aug 17, 2004 3.025 3.156 2.888 3.101 1,358,278 +0.21(+7.34%)
Aug 16, 2004 2.833 2.924 2.712 2.888 944,794 +0.25(+9.58%)
Aug 13, 2004 2.671 2.676 2.585 2.636 315,657 +0.05(+1.95%)
Aug 12, 2004 2.545 2.661 2.535 2.585 308,330 -0.05(-1.92%)
Aug 11, 2004 2.666 2.666 2.358 2.636 432,494 +0.03(+0.97%)
Aug 10, 2004 2.585 2.727 2.535 2.611 1,021,233 +0.08(+3.19%)
Aug 09, 2004 2.474 2.591 2.283 2.530 717,259 +0.21(+9.15%)
Aug 06, 2004 2.399 2.439 2.237 2.318 339,024 +0.05(+2.00%)
Aug 05, 2004 2.373 2.389 2.272 2.272 467,149 -0.01(-0.44%)
Aug 04, 2004 2.389 2.399 2.272 2.283 462,594 -0.02(-0.66%)
Aug 03, 2004 2.272 2.394 2.182 2.298 1,001,024 +0.14(+6.31%)
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.