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

Petmed Express Inc (NQ: PETS )

4.050 +0.070 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 28, 2003 4.217 4.267 4.191 4.267 67,870 +0.08(+1.81%)
Nov 26, 2003 4.166 4.217 4.166 4.191 23,791 +0.05(+1.22%)
Nov 25, 2003 4.156 4.217 4.126 4.141 150,917 -0.02(-0.36%)
Nov 24, 2003 4.181 4.191 4.141 4.156 55,339 -0.04(-0.84%)
Nov 21, 2003 4.217 4.242 4.191 4.191 116,015 -0.03(-0.60%)
Nov 20, 2003 4.191 4.292 4.191 4.217 44,061 -0.08(-1.76%)
Nov 19, 2003 4.217 4.292 4.141 4.292 74,062 +0.03(+0.59%)
Nov 18, 2003 4.393 4.393 4.242 4.267 115,852 -0.10(-2.31%)
Nov 17, 2003 4.494 4.494 4.368 4.368 60,359 -0.05(-1.14%)
Nov 14, 2003 4.368 4.469 4.343 4.419 22,848 +0.03(+0.57%)
Nov 13, 2003 4.469 4.469 4.368 4.393 19,337 -0.08(-1.69%)
Nov 12, 2003 4.469 4.469 4.368 4.469 23,426 +0.03(+0.57%)
Nov 11, 2003 4.570 4.570 4.393 4.444 121,787 -0.10(-2.22%)
Nov 10, 2003 4.570 4.570 4.520 4.545 16,000 +0.03(+0.56%)
Nov 07, 2003 4.555 4.636 4.494 4.520 182,473 -0.03(-0.56%)
Nov 06, 2003 4.545 4.545 4.444 4.545 73,244 +0.00(+0.00%)
Nov 05, 2003 4.595 4.636 4.494 4.545 272,863 -0.05(-1.10%)
Nov 04, 2003 4.666 4.671 4.570 4.595 266,697 -0.07(-1.41%)
Nov 03, 2003 4.560 4.711 4.646 4.661 325,515 +0.10(+2.21%)
Oct 31, 2003 4.267 4.560 4.242 4.560 351,698 +0.41(+9.85%)
Oct 30, 2003 4.191 4.191 4.141 4.151 62,577 +0.03(+0.61%)
Oct 29, 2003 4.090 4.171 4.075 4.126 130,698 +0.07(+1.62%)
Oct 28, 2003 4.171 4.171 3.989 4.060 265,160 -0.10(-2.31%)
Oct 27, 2003 4.040 4.166 4.040 4.156 424,771 +0.12(+2.88%)
Oct 24, 2003 4.065 4.065 4.015 4.040 2,026,426 -0.10(-2.44%)
Oct 23, 2003 4.166 4.166 4.040 4.141 61,982 +0.00(+0.00%)
Oct 22, 2003 3.939 4.141 3.838 4.141 401,403 +0.25(+6.49%)
Oct 21, 2003 3.747 3.939 3.747 3.888 252,486 +0.14(+3.77%)
Oct 20, 2003 3.802 3.802 3.737 3.747 30,892 -0.02(-0.40%)
Oct 17, 2003 3.737 3.802 3.737 3.762 35,843 -0.03(-0.67%)
Oct 16, 2003 3.712 3.787 3.671 3.787 47,526 +0.08(+2.04%)
Oct 15, 2003 3.686 3.787 3.686 3.712 105,747 +0.05(+1.38%)
Oct 14, 2003 3.712 3.772 3.661 3.661 179,017 -0.05(-1.36%)
Oct 13, 2003 3.611 3.762 3.585 3.712 152,085 +0.18(+5.00%)
Oct 10, 2003 3.636 3.661 3.409 3.535 308,726 -0.13(-3.45%)
Oct 09, 2003 3.787 3.838 3.585 3.661 1,736,116 -0.18(-4.61%)
Oct 08, 2003 3.939 3.939 3.813 3.838 96,637 -0.10(-2.56%)
Oct 07, 2003 3.939 3.939 3.903 3.939 47,328 +0.01(+0.26%)
Oct 06, 2003 3.914 3.964 3.888 3.929 111,490 +0.03(+0.65%)
Oct 03, 2003 3.903 3.914 3.863 3.903 200,206 +0.04(+1.05%)
Oct 02, 2003 3.888 3.903 3.838 3.863 20,793 +0.00(+0.00%)
Oct 01, 2003 3.888 3.888 3.787 3.863 53,071 -0.03(-0.65%)
Sep 30, 2003 3.914 3.919 3.762 3.888 139,610 -0.01(-0.13%)
Sep 29, 2003 3.881 3.914 3.863 3.893 128,124 +0.08(+2.12%)
Sep 26, 2003 3.881 3.888 3.762 3.813 80,201 -0.05(-1.31%)
Sep 25, 2003 3.762 3.863 3.737 3.863 134,659 +0.13(+3.38%)
Sep 24, 2003 3.752 3.762 3.737 3.737 59,210 +0.03(+0.68%)
Sep 23, 2003 3.712 3.752 3.712 3.712 39,803 -0.03(-0.68%)
Sep 22, 2003 3.838 3.863 3.686 3.737 82,775 -0.13(-3.27%)
Sep 19, 2003 3.863 3.914 3.712 3.863 2,254,555 +0.00(+0.00%)
Sep 18, 2003 3.838 3.914 3.787 3.863 201,395 +0.02(+0.53%)
Sep 17, 2003 3.914 3.914 3.838 3.843 27,525 -0.05(-1.17%)
Sep 16, 2003 3.838 3.888 3.737 3.888 227,336 +0.13(+3.36%)
Sep 15, 2003 3.838 3.838 3.737 3.762 67,923 -0.03(-0.67%)
Sep 12, 2003 3.762 3.787 3.686 3.787 64,359 +0.05(+1.35%)
Sep 11, 2003 3.762 3.762 3.737 3.737 6,931 -0.03(-0.67%)
Sep 10, 2003 3.888 3.888 3.737 3.762 46,536 -0.10(-2.61%)
Sep 09, 2003 3.914 3.914 3.863 3.863 43,566 -0.03(-0.65%)
Sep 08, 2003 3.737 4.004 3.686 3.888 132,481 +0.19(+5.05%)
Sep 05, 2003 3.611 3.701 3.560 3.701 68,121 +0.10(+2.66%)
Sep 04, 2003 3.560 3.636 3.535 3.606 69,904 -0.01(-0.14%)
Sep 03, 2003 3.636 3.701 3.611 3.611 142,580 -0.07(-1.79%)
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.