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 -0.115 (-2.69%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 10, 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 29, 2003 3.666 3.752 3.656 3.737 77,714 +0.10(+2.64%)
Aug 28, 2003 3.641 3.666 3.565 3.641 46,668 -0.03(-0.69%)
Aug 27, 2003 3.641 3.666 3.540 3.666 216,335 +0.00(+0.00%)
Aug 26, 2003 3.692 3.742 3.590 3.666 49,436 +0.08(+2.11%)
Aug 25, 2003 3.540 3.590 3.439 3.590 30,650 +0.10(+2.90%)
Aug 22, 2003 3.540 3.540 3.413 3.489 17,401 -0.05(-1.43%)
Aug 21, 2003 3.666 3.666 3.515 3.540 48,645 -0.08(-2.10%)
Aug 20, 2003 3.236 3.692 3.236 3.616 375,324 +0.25(+7.52%)
Aug 19, 2003 3.515 3.565 3.287 3.363 95,314 -0.16(-4.45%)
Aug 18, 2003 3.540 3.717 3.515 3.520 79,494 -0.12(-3.33%)
Aug 15, 2003 3.778 3.793 3.489 3.641 138,818 -0.15(-4.00%)
Aug 14, 2003 3.914 3.914 3.778 3.793 72,771 -0.10(-2.60%)
Aug 13, 2003 3.960 3.960 3.869 3.894 139,411 -0.07(-1.66%)
Aug 12, 2003 4.020 4.020 3.924 3.960 121,416 -0.04(-0.89%)
Aug 11, 2003 4.056 4.056 3.970 3.995 198,142 -0.05(-1.25%)
Aug 08, 2003 3.944 4.056 3.818 4.046 248,370 +0.10(+2.56%)
Aug 07, 2003 4.071 4.071 3.843 3.944 102,235 -0.13(-3.11%)
Aug 06, 2003 4.071 4.096 4.020 4.071 106,585 -0.05(-1.23%)
Aug 05, 2003 4.147 4.172 3.944 4.121 313,429 +0.10(+2.52%)
Aug 04, 2003 3.641 4.071 3.616 4.020 1,454,827 +0.43(+11.97%)
Aug 01, 2003 3.515 3.590 3.515 3.590 42,120 +0.05(+1.43%)
Jul 31, 2003 3.565 3.692 3.515 3.540 237,099 +0.00(+0.00%)
Jul 30, 2003 3.489 3.565 3.489 3.540 133,084 +0.10(+2.94%)
Jul 29, 2003 3.666 3.666 3.388 3.439 152,858 -0.20(-5.56%)
Jul 28, 2003 3.919 3.919 3.565 3.641 190,628 -0.27(-6.86%)
Jul 25, 2003 3.793 3.919 3.783 3.909 200,713 +0.12(+3.07%)
Jul 24, 2003 3.742 3.894 3.540 3.793 418,038 +0.15(+4.17%)
Jul 23, 2003 3.616 3.687 3.439 3.641 399,845 +0.03(+0.70%)
Jul 22, 2003 3.059 3.692 3.059 3.616 948,594 +0.53(+17.21%)
Jul 21, 2003 3.047 3.085 3.034 3.085 92,545 +0.05(+1.67%)
Jul 18, 2003 3.009 3.059 2.973 3.034 204,273 +0.05(+1.69%)
Jul 17, 2003 3.034 3.135 2.832 2.984 231,166 -0.08(-2.48%)
Jul 16, 2003 3.085 3.085 3.009 3.059 90,766 +0.03(+0.83%)
Jul 15, 2003 3.135 3.135 3.034 3.034 18,983 -0.05(-1.64%)
Jul 14, 2003 3.135 3.287 2.958 3.085 139,411 -0.05(-1.61%)
Jul 11, 2003 2.958 3.135 2.958 3.135 175,401 +0.10(+3.25%)
Jul 10, 2003 3.054 3.054 2.984 3.037 78,901 +0.03(+0.92%)
Jul 09, 2003 2.923 3.059 2.923 3.009 84,240 +0.10(+3.48%)
Jul 08, 2003 3.095 3.161 2.908 2.908 176,786 -0.19(-6.05%)
Jul 07, 2003 2.958 3.161 2.882 3.095 266,563 +0.14(+4.62%)
Jul 03, 2003 3.059 3.059 2.857 2.958 333,204 -0.07(-2.17%)
Jul 02, 2003 2.630 3.085 2.630 3.024 621,915 +0.37(+14.12%)
Jul 01, 2003 2.453 2.650 2.453 2.650 342,498 +0.20(+8.04%)
Jun 30, 2003 2.402 2.554 2.351 2.453 175,006 +0.04(+1.68%)
Jun 27, 2003 2.377 2.412 2.351 2.412 23,927 +0.05(+2.14%)
Jun 26, 2003 2.351 2.377 2.311 2.362 75,935 +0.01(+0.43%)
Jun 25, 2003 2.326 2.351 2.225 2.351 85,822 +0.03(+1.09%)
Jun 24, 2003 2.200 2.326 2.159 2.326 75,935 +0.14(+6.48%)
Jun 23, 2003 2.276 2.276 2.149 2.185 32,628 -0.09(-4.00%)
Jun 20, 2003 2.301 2.377 2.174 2.276 88,393 -0.08(-3.23%)
Jun 19, 2003 2.387 2.387 2.301 2.351 27,289 -0.03(-1.06%)
Jun 18, 2003 2.549 2.549 2.326 2.377 323,712 -0.15(-6.00%)
Jun 17, 2003 2.402 2.564 2.377 2.528 1,045,292 +0.20(+8.70%)
Jun 16, 2003 2.023 2.351 2.018 2.326 877,998 +0.30(+15.00%)
Jun 13, 2003 1.760 2.023 1.760 2.023 101,839 +0.28(+15.94%)
Jun 12, 2003 1.709 1.760 1.669 1.745 24,916 +0.04(+2.07%)
Jun 11, 2003 1.745 1.745 1.709 1.709 35,594 -0.01(-0.59%)
Jun 10, 2003 1.745 1.760 1.709 1.719 64,070 -0.08(-4.23%)
Jun 09, 2003 1.805 1.846 1.770 1.795 52,996 +0.03(+1.43%)
Jun 06, 2003 1.846 1.846 1.755 1.770 30,255 +0.00(+0.00%)
Jun 05, 2003 1.745 1.770 1.745 1.770 20,170 +0.00(+0.00%)
Jun 04, 2003 1.770 1.795 1.770 1.770 9,294 -0.03(-1.41%)
Jun 03, 2003 1.795 1.846 1.770 1.795 7,514 -0.03(-1.39%)
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.