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 (%)
Sep 30, 2004 2.338 2.399 2.298 2.399 292,686 +0.01(+0.42%)
Sep 29, 2004 2.459 2.500 2.293 2.389 436,257 -0.09(-3.47%)
Sep 28, 2004 2.449 2.550 2.439 2.474 193,275 -0.04(-1.41%)
Sep 27, 2004 2.439 2.535 2.378 2.510 276,645 +0.01(+0.20%)
Sep 24, 2004 2.515 2.530 2.474 2.505 345,955 -0.01(-0.20%)
Sep 23, 2004 2.495 2.575 2.479 2.510 229,713 +0.03(+1.22%)
Sep 22, 2004 2.479 2.530 2.429 2.479 266,942 -0.03(-1.21%)
Sep 21, 2004 2.545 2.591 2.449 2.510 209,910 -0.02(-0.60%)
Sep 20, 2004 2.550 2.550 2.479 2.525 257,833 -0.02(-0.79%)
Sep 17, 2004 2.631 2.651 2.525 2.545 345,559 -0.07(-2.51%)
Sep 16, 2004 2.575 2.641 2.550 2.611 525,963 -0.01(-0.19%)
Sep 15, 2004 2.722 2.722 2.550 2.616 518,042 -0.05(-1.71%)
Sep 14, 2004 2.747 2.747 2.616 2.661 337,836 -0.04(-1.31%)
Sep 13, 2004 2.631 2.757 2.631 2.697 627,750 -0.05(-1.66%)
Sep 10, 2004 2.742 2.853 2.686 2.742 543,234 -0.08(-2.69%)
Sep 09, 2004 2.904 2.954 2.818 2.818 307,934 -0.04(-1.24%)
Sep 08, 2004 2.974 2.984 2.651 2.853 363,184 +0.00(+0.00%)
Sep 07, 2004 2.782 2.924 2.742 2.853 218,821 +0.06(+2.17%)
Sep 03, 2004 2.878 2.894 2.767 2.793 292,290 -0.08(-2.64%)
Sep 02, 2004 2.838 2.939 2.616 2.868 616,463 -0.01(-0.18%)
Sep 01, 2004 2.954 3.151 2.828 2.873 437,445 +0.03(+1.07%)
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%)
Aug 02, 2004 2.096 2.176 2.020 2.161 1,020,639 +0.09(+4.39%)
Jul 30, 2004 2.232 2.333 2.040 2.070 1,252,530 -0.19(-8.28%)
Jul 29, 2004 2.414 2.469 2.232 2.257 747,161 -0.15(-6.29%)
Jul 28, 2004 2.500 2.500 2.399 2.409 493,091 -0.05(-2.05%)
Jul 27, 2004 2.520 2.525 2.373 2.459 1,323,029 -0.02(-0.61%)
Jul 26, 2004 3.106 3.156 2.318 2.474 4,297,220 -1.06(-30.00%)
Jul 22, 2004 3.545 3.565 3.484 3.535 316,845 +0.05(+1.30%)
Jul 21, 2004 3.520 3.540 3.459 3.489 164,561 -0.01(-0.29%)
Jul 20, 2004 3.499 3.560 3.484 3.499 272,685 -0.04(-1.00%)
Jul 19, 2004 3.585 3.636 3.459 3.535 503,190 -0.10(-2.64%)
Jul 16, 2004 3.616 3.691 3.585 3.631 267,536 +0.03(+0.84%)
Jul 15, 2004 3.762 3.823 3.585 3.600 467,743 -0.19(-5.06%)
Jul 14, 2004 3.782 3.863 3.762 3.792 257,437 -0.05(-1.31%)
Jul 13, 2004 3.742 3.888 3.742 3.843 141,590 -0.03(-0.65%)
Jul 12, 2004 4.015 4.015 3.742 3.868 627,948 -0.12(-2.91%)
Jul 09, 2004 3.762 4.020 3.762 3.984 363,976 +0.26(+6.91%)
Jul 08, 2004 3.797 3.878 3.661 3.727 351,896 -0.11(-2.77%)
Jul 07, 2004 3.989 3.989 3.792 3.833 273,279 +0.01(+0.26%)
Jul 06, 2004 3.989 4.020 3.818 3.823 261,793 -0.14(-3.57%)
Jul 02, 2004 4.136 4.136 3.939 3.964 329,519 -0.13(-3.09%)
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.