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

Petmed Express Inc (NQ: PETS )

4.130 +0.080 (+1.98%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 6, 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 2.341 2.402 2.301 2.402 292,270 +0.01(+0.42%)
Sep 29, 2004 2.463 2.503 2.296 2.392 435,637 -0.09(-3.47%)
Sep 28, 2004 2.453 2.554 2.442 2.478 193,001 -0.04(-1.41%)
Sep 27, 2004 2.443 2.539 2.382 2.513 276,253 +0.01(+0.20%)
Sep 24, 2004 2.518 2.534 2.478 2.508 345,464 -0.01(-0.20%)
Sep 23, 2004 2.498 2.579 2.483 2.513 229,386 +0.03(+1.22%)
Sep 22, 2004 2.483 2.534 2.432 2.483 266,563 -0.03(-1.21%)
Sep 21, 2004 2.549 2.594 2.453 2.513 209,612 -0.02(-0.60%)
Sep 20, 2004 2.554 2.554 2.483 2.528 257,467 -0.02(-0.79%)
Sep 17, 2004 2.635 2.655 2.528 2.549 345,069 -0.07(-2.51%)
Sep 16, 2004 2.579 2.645 2.554 2.614 525,217 -0.01(-0.19%)
Sep 15, 2004 2.726 2.726 2.554 2.619 517,307 -0.05(-1.71%)
Sep 14, 2004 2.751 2.751 2.619 2.665 337,357 -0.04(-1.31%)
Sep 13, 2004 2.635 2.761 2.635 2.700 626,859 -0.05(-1.66%)
Sep 10, 2004 2.746 2.857 2.690 2.746 542,462 -0.08(-2.69%)
Sep 09, 2004 2.908 2.958 2.822 2.822 307,497 -0.04(-1.24%)
Sep 08, 2004 2.979 2.989 2.655 2.857 362,668 +0.00(+0.00%)
Sep 07, 2004 2.786 2.928 2.746 2.857 218,510 +0.06(+2.17%)
Sep 03, 2004 2.882 2.898 2.771 2.796 291,875 -0.08(-2.64%)
Sep 02, 2004 2.842 2.943 2.619 2.872 615,587 -0.01(-0.18%)
Sep 01, 2004 2.958 3.156 2.832 2.877 436,824 +0.03(+1.07%)
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%)
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.