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

Petmed Express Inc (NQ: PETS )

3.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2003 3.919 3.924 3.767 3.894 139,411 -0.01(-0.13%)
Sep 29, 2003 3.886 3.919 3.869 3.899 127,942 +0.08(+2.12%)
Sep 26, 2003 3.886 3.894 3.767 3.818 80,087 -0.05(-1.31%)
Sep 25, 2003 3.767 3.869 3.742 3.869 134,468 +0.13(+3.38%)
Sep 24, 2003 3.757 3.767 3.742 3.742 59,126 +0.03(+0.68%)
Sep 23, 2003 3.717 3.757 3.717 3.717 39,747 -0.03(-0.68%)
Sep 22, 2003 3.843 3.869 3.692 3.742 82,658 -0.13(-3.27%)
Sep 19, 2003 3.869 3.919 3.717 3.869 2,251,354 +0.00(+0.00%)
Sep 18, 2003 3.843 3.919 3.793 3.869 201,109 +0.02(+0.53%)
Sep 17, 2003 3.919 3.919 3.843 3.848 27,486 -0.05(-1.17%)
Sep 16, 2003 3.843 3.894 3.742 3.894 227,014 +0.13(+3.36%)
Sep 15, 2003 3.843 3.843 3.742 3.767 67,827 -0.03(-0.67%)
Sep 12, 2003 3.767 3.793 3.692 3.793 64,267 +0.05(+1.35%)
Sep 11, 2003 3.767 3.767 3.742 3.742 6,921 -0.03(-0.67%)
Sep 10, 2003 3.894 3.894 3.742 3.767 46,470 -0.10(-2.61%)
Sep 09, 2003 3.919 3.919 3.869 3.869 43,504 -0.03(-0.65%)
Sep 08, 2003 3.742 4.010 3.692 3.894 132,293 +0.19(+5.05%)
Sep 05, 2003 3.616 3.707 3.565 3.707 68,025 +0.10(+2.66%)
Sep 04, 2003 3.565 3.641 3.540 3.611 69,804 -0.01(-0.14%)
Sep 03, 2003 3.641 3.707 3.616 3.616 142,378 -0.07(-1.79%)
Sep 02, 2003 3.692 3.752 3.616 3.681 43,899 -0.06(-1.49%)
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%)
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.