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

Petmed Express Inc (NQ: PETS )

4.165 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 2.984 2.999 2.822 2.847 280,801 -0.07(-2.43%)
Aug 30, 2004 2.903 2.958 2.771 2.918 508,013 +0.01(+0.17%)
Aug 27, 2004 2.827 2.953 2.781 2.913 447,897 +0.15(+5.49%)
Aug 26, 2004 2.670 2.822 2.604 2.761 909,242 +0.13(+5.00%)
Aug 25, 2004 2.670 2.670 2.539 2.630 287,326 +0.02(+0.78%)
Aug 24, 2004 2.604 2.655 2.513 2.609 621,717 +0.06(+2.38%)
Aug 23, 2004 2.488 2.584 2.341 2.549 844,183 +0.22(+9.33%)
Aug 20, 2004 2.331 2.346 2.240 2.331 461,344 +0.01(+0.22%)
Aug 19, 2004 2.372 2.427 2.124 2.326 2,037,589 -0.18(-7.07%)
Aug 18, 2004 2.736 2.807 2.427 2.503 2,984,008 -0.60(-19.38%)
Aug 17, 2004 3.029 3.161 2.893 3.105 1,356,349 +0.21(+7.34%)
Aug 16, 2004 2.837 2.928 2.716 2.893 943,452 +0.25(+9.58%)
Aug 13, 2004 2.675 2.680 2.589 2.640 315,209 +0.05(+1.95%)
Aug 12, 2004 2.549 2.665 2.539 2.589 307,892 -0.05(-1.92%)
Aug 11, 2004 2.670 2.670 2.362 2.640 431,880 +0.03(+0.97%)
Aug 10, 2004 2.589 2.731 2.539 2.614 1,019,783 +0.08(+3.19%)
Aug 09, 2004 2.478 2.594 2.286 2.534 716,241 +0.21(+9.15%)
Aug 06, 2004 2.402 2.443 2.240 2.321 338,543 +0.05(+2.00%)
Aug 05, 2004 2.377 2.392 2.276 2.276 466,486 -0.01(-0.44%)
Aug 04, 2004 2.392 2.402 2.276 2.286 461,937 -0.02(-0.66%)
Aug 03, 2004 2.276 2.397 2.185 2.301 999,603 +0.14(+6.31%)
Aug 02, 2004 2.099 2.180 2.023 2.164 1,019,190 +0.09(+4.39%)
Jul 30, 2004 2.235 2.336 2.043 2.073 1,250,752 -0.19(-8.28%)
Jul 29, 2004 2.417 2.473 2.235 2.260 746,100 -0.15(-6.29%)
Jul 28, 2004 2.503 2.503 2.402 2.412 492,391 -0.05(-2.05%)
Jul 27, 2004 2.523 2.528 2.377 2.463 1,321,150 -0.02(-0.61%)
Jul 26, 2004 3.110 3.161 2.321 2.478 4,291,118 -1.06(-30.00%)
Jul 22, 2004 3.550 3.570 3.489 3.540 316,395 +0.05(+1.30%)
Jul 21, 2004 3.525 3.545 3.464 3.494 164,328 -0.01(-0.29%)
Jul 20, 2004 3.504 3.565 3.489 3.504 272,298 -0.04(-1.00%)
Jul 19, 2004 3.590 3.641 3.464 3.540 502,476 -0.10(-2.64%)
Jul 16, 2004 3.621 3.697 3.590 3.636 267,156 +0.03(+0.84%)
Jul 15, 2004 3.767 3.828 3.590 3.606 467,079 -0.19(-5.06%)
Jul 14, 2004 3.788 3.869 3.767 3.798 257,071 -0.05(-1.31%)
Jul 13, 2004 3.747 3.894 3.747 3.848 141,389 -0.03(-0.65%)
Jul 12, 2004 4.020 4.020 3.747 3.874 627,057 -0.12(-2.92%)
Jul 09, 2004 3.767 4.025 3.767 3.990 363,459 +0.26(+6.91%)
Jul 08, 2004 3.803 3.884 3.666 3.732 351,397 -0.11(-2.77%)
Jul 07, 2004 3.995 3.995 3.798 3.838 272,891 +0.01(+0.26%)
Jul 06, 2004 3.995 4.025 3.823 3.828 261,422 -0.14(-3.57%)
Jul 02, 2004 4.142 4.142 3.944 3.970 329,051 -0.13(-3.09%)
Jul 01, 2004 4.126 4.137 4.041 4.096 282,185 +0.04(+1.01%)
Jun 30, 2004 4.172 4.248 4.035 4.055 681,437 -0.08(-1.97%)
Jun 29, 2004 4.152 4.344 4.137 4.137 465,497 -0.03(-0.61%)
Jun 28, 2004 4.379 4.379 4.147 4.162 339,532 -0.09(-2.14%)
Jun 25, 2004 4.319 4.384 2.129 4.253 1,526,610 -0.06(-1.41%)
Jun 24, 2004 4.273 4.349 4.146 4.314 304,531 +0.02(+0.47%)
Jun 23, 2004 3.995 4.319 3.899 4.293 450,864 +0.30(+7.60%)
Jun 22, 2004 4.066 4.066 3.869 3.990 338,741 -0.08(-1.87%)
Jun 21, 2004 4.096 4.101 4.035 4.066 185,684 -0.04(-0.86%)
Jun 18, 2004 4.207 4.278 3.970 4.101 648,611 -0.13(-2.99%)
Jun 17, 2004 4.268 4.319 4.197 4.228 179,159 -0.09(-2.11%)
Jun 16, 2004 4.207 4.480 4.172 4.319 668,781 +0.07(+1.67%)
Jun 15, 2004 4.329 4.425 4.172 4.248 546,376 -0.17(-3.78%)
Jun 14, 2004 4.456 4.501 4.309 4.415 698,048 -0.09(-1.91%)
Jun 10, 2004 4.652 4.683 4.425 4.501 466,486 -0.05(-1.11%)
Jun 09, 2004 4.597 4.652 4.298 4.551 1,095,520 -0.03(-0.55%)
Jun 08, 2004 4.683 4.774 4.430 4.577 1,222,276 -0.13(-2.69%)
Jun 07, 2004 5.199 5.259 4.612 4.703 1,926,653 -0.32(-6.44%)
Jun 04, 2004 5.436 5.866 4.920 5.027 6,818,132 +0.23(+4.76%)
Jun 03, 2004 4.187 4.920 4.147 4.798 2,752,643 +0.75(+18.45%)
Jun 02, 2004 4.278 4.359 3.985 4.051 1,332,619 -0.28(-6.43%)
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.