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 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%)
Nov 01, 2002 1.062 1.062 0.9861 0.9861 21,158 -0.05(-4.88%)
Oct 31, 2002 1.037 1.052 1.016 1.037 34,012 -0.06(-5.09%)
Oct 30, 2002 1.011 1.092 0.9861 1.092 55,764 +0.08(+8.00%)
Oct 29, 2002 1.037 1.037 1.037 1.011 8,107 -0.03(-2.44%)
Oct 28, 2002 1.011 1.037 1.011 1.037 8,503 +0.03(+2.50%)
Oct 25, 2002 1.062 1.062 1.011 1.011 12,853 -0.05(-4.76%)
Oct 24, 2002 1.037 1.062 1.037 1.062 11,073 -0.03(-2.33%)
Oct 23, 2002 1.011 1.087 1.011 1.087 16,017 +0.03(+2.38%)
Oct 22, 2002 0.9608 1.087 0.9608 1.062 79,098 +0.08(+7.69%)
Oct 21, 2002 0.9608 1.006 0.9608 0.9861 20,170 +0.00(+0.00%)
Oct 18, 2002 0.9861 0.9861 0.9861 0.9861 6,130 +0.03(+2.63%)
Oct 17, 2002 0.9861 0.9861 0.9608 0.9608 18,192 +0.02(+1.60%)
Oct 16, 2002 1.037 1.037 0.9355 0.9457 32,232 -0.07(-6.50%)
Oct 15, 2002 1.113 1.113 0.9962 1.011 11,864 -0.05(-4.76%)
Oct 14, 2002 1.037 1.062 1.037 1.062 15,819 +0.01(+0.96%)
Oct 11, 2002 1.062 1.087 1.011 1.052 42,515 +0.02(+1.46%)
Oct 10, 2002 0.8243 1.052 0.8243 1.037 120,230 +0.24(+30.57%)
Oct 09, 2002 0.9103 0.9103 0.7434 0.7939 75,144 -0.10(-11.30%)
Oct 08, 2002 0.8951 0.9355 0.8850 0.8951 16,017 -0.02(-1.67%)
Oct 07, 2002 1.011 1.011 0.8850 0.9103 62,092 -0.10(-10.00%)
Oct 04, 2002 1.062 1.062 0.9861 1.011 32,232 -0.11(-9.91%)
Oct 03, 2002 1.123 1.123 1.037 1.123 70,398 +0.00(+0.00%)
Oct 02, 2002 1.138 1.138 1.123 1.123 2,175 -0.04(-3.48%)
Oct 01, 2002 1.163 1.163 1.138 1.163 3,954 +0.00(+0.00%)
Sep 30, 2002 1.153 1.163 1.123 1.163 49,239 +0.03(+2.22%)
Sep 27, 2002 1.188 1.198 1.138 1.138 38,758 -0.05(-4.25%)
Sep 26, 2002 1.188 1.198 1.188 1.188 21,949 +0.00(+0.00%)
Sep 25, 2002 1.188 1.239 1.188 1.188 26,102 +0.00(+0.00%)
Sep 24, 2002 1.229 1.254 1.163 1.188 59,521 -0.03(-2.08%)
Sep 23, 2002 1.214 1.254 1.188 1.214 100,653 +0.00(+0.00%)
Sep 20, 2002 1.264 1.264 1.214 1.214 19,181 -0.03(-2.04%)
Sep 19, 2002 1.214 1.239 1.168 1.239 18,390 +0.05(+4.26%)
Sep 18, 2002 1.239 1.290 1.188 1.188 99,269 -0.03(-2.08%)
Sep 17, 2002 1.214 1.239 1.163 1.214 39,153 +0.03(+2.13%)
Sep 16, 2002 1.077 1.239 1.077 1.188 46,075 +0.09(+7.80%)
Sep 13, 2002 1.138 1.163 1.087 1.102 39,153 -0.06(-5.22%)
Sep 12, 2002 1.239 1.239 1.138 1.163 54,578 -0.05(-4.17%)
Sep 11, 2002 1.133 1.239 1.133 1.214 25,904 +0.08(+6.67%)
Sep 10, 2002 1.128 1.138 1.128 1.138 17,797 +0.03(+2.27%)
Sep 09, 2002 1.138 1.173 1.113 1.113 110,145 -0.10(-8.33%)
Sep 06, 2002 1.264 1.264 1.214 1.214 28,080 -0.05(-4.00%)
Sep 05, 2002 1.239 1.284 1.239 1.264 68,222 +0.03(+2.04%)
Sep 04, 2002 1.178 1.264 1.178 1.239 168,283 +0.10(+8.89%)
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.