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

Petmed Express Inc (NQ: PETS )

3.950 -0.190 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2005 4.167 4.177 4.076 4.096 125,326 -0.01(-0.12%)
Feb 25, 2005 4.202 4.212 4.051 4.101 190,058 -0.04(-0.86%)
Feb 24, 2005 4.051 4.147 4.046 4.137 94,044 +0.04(+0.86%)
Feb 23, 2005 4.243 4.243 4.091 4.101 133,675 -0.07(-1.70%)
Feb 22, 2005 4.253 4.298 4.172 4.172 157,790 -0.12(-2.83%)
Feb 18, 2005 4.228 4.309 4.162 4.293 181,500 +0.10(+2.41%)
Feb 17, 2005 4.218 4.228 4.137 4.192 96,366 +0.01(+0.30%)
Feb 16, 2005 4.162 4.223 4.066 4.180 177,407 +0.03(+0.79%)
Feb 15, 2005 4.071 4.197 4.071 4.147 334,365 -0.03(-0.61%)
Feb 14, 2005 4.248 4.248 4.020 4.172 359,423 -0.06(-1.32%)
Feb 11, 2005 4.046 4.248 4.046 4.228 196,687 +0.11(+2.58%)
Feb 10, 2005 4.182 4.192 3.970 4.121 447,053 -0.07(-1.69%)
Feb 09, 2005 4.400 4.410 4.127 4.192 391,067 -0.13(-3.04%)
Feb 08, 2005 4.298 4.410 4.298 4.324 303,900 +0.02(+0.35%)
Feb 07, 2005 4.243 4.309 4.106 4.309 490,737 +0.16(+3.90%)
Feb 04, 2005 4.167 4.233 4.051 4.147 506,968 +0.05(+1.23%)
Feb 03, 2005 3.970 4.142 3.919 4.096 646,147 +0.10(+2.53%)
Feb 02, 2005 4.091 4.147 3.955 3.995 763,380 -0.10(-2.35%)
Feb 01, 2005 3.793 4.106 3.793 4.091 1,417,979 +0.26(+6.73%)
Jan 31, 2005 3.899 3.995 3.808 3.833 584,917 -0.02(-0.39%)
Jan 28, 2005 3.742 3.899 3.717 3.848 473,696 +0.07(+1.74%)
Jan 27, 2005 3.762 3.798 3.742 3.783 242,242 +0.03(+0.67%)
Jan 26, 2005 3.762 3.772 3.702 3.757 407,233 +0.01(+0.13%)
Jan 25, 2005 3.590 3.788 3.545 3.752 585,403 +0.16(+4.51%)
Jan 24, 2005 3.666 4.137 3.540 3.590 1,805,495 +0.15(+4.26%)
Jan 21, 2005 3.515 3.570 3.413 3.444 146,582 -0.13(-3.54%)
Jan 20, 2005 3.636 3.636 3.388 3.570 248,922 +0.02(+0.57%)
Jan 19, 2005 3.661 3.661 3.510 3.550 196,050 -0.04(-0.99%)
Jan 18, 2005 3.454 3.636 3.388 3.585 300,892 +0.20(+5.98%)
Jan 14, 2005 3.292 3.413 3.287 3.383 184,104 +0.10(+2.92%)
Jan 13, 2005 3.171 3.312 3.161 3.287 177,019 -0.04(-1.22%)
Jan 12, 2005 3.297 3.408 3.287 3.327 139,431 +0.00(+0.00%)
Jan 11, 2005 3.363 3.363 3.252 3.327 189,285 -0.01(-0.30%)
Jan 10, 2005 3.343 3.403 3.166 3.338 305,248 +0.02(+0.61%)
Jan 07, 2005 3.545 3.605 3.171 3.317 680,318 -0.23(-6.55%)
Jan 06, 2005 3.494 3.555 3.338 3.550 334,297 +0.11(+3.08%)
Jan 05, 2005 3.687 3.687 3.429 3.444 215,615 -0.11(-2.99%)
Jan 04, 2005 3.818 3.818 3.510 3.550 396,406 -0.23(-6.15%)
Jan 03, 2005 3.833 3.929 3.737 3.783 268,200 -0.07(-1.71%)
Dec 31, 2004 3.843 3.939 3.742 3.848 226,223 +0.03(+0.79%)
Dec 30, 2004 3.692 3.858 3.641 3.818 263,992 +0.18(+4.86%)
Dec 29, 2004 3.666 3.687 3.479 3.641 254,896 +0.06(+1.55%)
Dec 28, 2004 3.540 3.606 3.418 3.585 246,591 +0.05(+1.46%)
Dec 27, 2004 3.388 3.555 3.388 3.534 142,971 +0.05(+1.57%)
Dec 23, 2004 3.590 3.590 3.327 3.479 354,363 -0.02(-0.58%)
Dec 22, 2004 3.560 3.631 3.489 3.499 180,938 -0.05(-1.42%)
Dec 21, 2004 3.540 3.601 3.499 3.550 221,872 +0.02(+0.57%)
Dec 20, 2004 3.540 3.707 3.489 3.530 358,516 -0.04(-1.13%)
Dec 17, 2004 3.565 3.590 3.489 3.570 240,460 -0.01(-0.14%)
Dec 16, 2004 3.681 3.681 3.525 3.575 267,750 -0.07(-1.94%)
Dec 15, 2004 3.692 3.793 3.575 3.646 451,259 -0.09(-2.44%)
Dec 14, 2004 3.343 3.788 3.338 3.737 1,817,694 +0.37(+11.13%)
Dec 13, 2004 3.388 3.418 3.287 3.363 314,022 +0.01(+0.15%)
Dec 10, 2004 3.297 3.388 3.262 3.358 257,664 +0.07(+2.12%)
Dec 09, 2004 3.292 3.424 3.267 3.288 365,634 -0.13(-3.67%)
Dec 08, 2004 3.282 3.413 3.282 3.413 175,006 +0.07(+1.96%)
Dec 07, 2004 3.287 3.403 3.277 3.348 219,499 -0.03(-0.90%)
Dec 06, 2004 3.236 3.388 3.236 3.378 228,002 +0.04(+1.21%)
Dec 03, 2004 3.216 3.373 3.191 3.338 201,306 +0.07(+2.01%)
Dec 02, 2004 3.363 3.378 3.161 3.272 585,530 -0.06(-1.67%)
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.