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

Petmed Express Inc (NQ: PETS )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2004 5.317 5.373 5.100 5.302 119,609 +0.04(+0.67%)
Jan 29, 2004 5.378 5.529 5.196 5.267 286,547 -0.12(-2.16%)
Jan 28, 2004 5.605 5.757 5.201 5.383 266,546 -0.18(-3.19%)
Jan 27, 2004 5.141 5.757 5.136 5.560 272,289 +0.46(+9.02%)
Jan 26, 2004 5.126 5.151 4.545 5.100 348,530 +0.00(+0.00%)
Jan 23, 2004 5.555 5.681 4.949 5.100 513,092 -0.20(-3.81%)
Jan 22, 2004 4.292 5.302 4.292 5.302 1,417,488 +1.01(+23.53%)
Jan 21, 2004 4.015 4.318 3.989 4.292 337,836 +0.30(+7.60%)
Jan 20, 2004 3.686 4.040 3.686 3.989 371,699 +0.20(+5.33%)
Jan 16, 2004 3.737 3.914 3.737 3.787 182,978 +0.13(+3.45%)
Jan 15, 2004 3.560 3.686 3.560 3.661 80,760 +0.05(+1.40%)
Jan 14, 2004 3.540 3.611 3.535 3.611 221,007 +0.05(+1.42%)
Jan 13, 2004 3.611 3.611 3.535 3.560 139,873 -0.05(-1.40%)
Jan 12, 2004 3.787 3.787 3.560 3.611 132,215 -0.18(-4.67%)
Jan 09, 2004 3.888 3.888 3.737 3.787 112,606 -0.13(-3.23%)
Jan 08, 2004 4.055 4.055 3.888 3.914 119,411 -0.18(-4.32%)
Jan 07, 2004 4.141 4.217 4.040 4.090 318,420 -0.05(-1.22%)
Jan 06, 2004 3.737 4.166 3.737 4.141 165,353 +0.33(+8.61%)
Jan 05, 2004 3.636 3.838 3.560 3.813 113,074 +0.20(+5.59%)
Jan 02, 2004 3.560 3.636 3.308 3.611 494,081 -0.03(-0.69%)
Dec 31, 2003 3.646 3.676 3.540 3.636 167,928 -0.03(-0.69%)
Dec 30, 2003 3.787 3.787 3.646 3.661 205,504 -0.05(-1.36%)
Dec 29, 2003 3.838 3.939 3.661 3.712 198,230 -0.13(-3.29%)
Dec 26, 2003 3.939 3.939 3.838 3.838 33,763 -0.08(-1.94%)
Dec 24, 2003 3.914 4.015 3.863 3.914 68,747 -0.10(-2.52%)
Dec 23, 2003 4.141 4.141 3.888 4.015 174,255 -0.10(-2.45%)
Dec 22, 2003 4.171 4.191 4.040 4.116 105,460 -0.07(-1.57%)
Dec 19, 2003 4.166 4.191 4.166 4.181 66,745 +0.02(+0.36%)
Dec 18, 2003 4.191 4.217 4.166 4.166 54,073 +0.03(+0.61%)
Dec 17, 2003 4.090 4.191 4.090 4.141 52,576 -0.04(-0.97%)
Dec 16, 2003 4.217 4.217 4.141 4.181 98,622 -0.04(-0.84%)
Dec 15, 2003 4.217 4.217 4.141 4.217 52,447 +0.03(+0.60%)
Dec 12, 2003 4.206 4.217 4.141 4.191 41,536 +0.00(+0.00%)
Dec 11, 2003 4.206 4.242 4.141 4.191 68,121 +0.02(+0.48%)
Dec 10, 2003 4.242 4.318 4.166 4.171 134,976 -0.05(-1.08%)
Dec 09, 2003 4.292 4.292 4.217 4.217 33,967 -0.10(-2.22%)
Dec 08, 2003 4.267 4.333 4.191 4.313 100,010 +0.05(+1.07%)
Dec 05, 2003 4.242 4.242 4.191 4.267 26,205 +0.03(+0.60%)
Dec 04, 2003 4.292 4.292 4.191 4.242 40,821 -0.03(-0.59%)
Dec 03, 2003 4.217 4.267 4.191 4.267 110,507 +0.13(+3.05%)
Dec 02, 2003 4.090 4.191 4.065 4.141 157,723 -0.03(-0.61%)
Dec 01, 2003 4.292 4.292 4.141 4.166 110,272 -0.10(-2.37%)
Nov 28, 2003 4.217 4.267 4.191 4.267 67,870 +0.08(+1.81%)
Nov 26, 2003 4.166 4.217 4.166 4.191 23,791 +0.05(+1.22%)
Nov 25, 2003 4.156 4.217 4.126 4.141 150,917 -0.02(-0.36%)
Nov 24, 2003 4.181 4.191 4.141 4.156 55,339 -0.04(-0.84%)
Nov 21, 2003 4.217 4.242 4.191 4.191 116,015 -0.03(-0.60%)
Nov 20, 2003 4.191 4.292 4.191 4.217 44,061 -0.08(-1.76%)
Nov 19, 2003 4.217 4.292 4.141 4.292 74,062 +0.03(+0.59%)
Nov 18, 2003 4.393 4.393 4.242 4.267 115,852 -0.10(-2.31%)
Nov 17, 2003 4.494 4.494 4.368 4.368 60,359 -0.05(-1.14%)
Nov 14, 2003 4.368 4.469 4.343 4.419 22,848 +0.03(+0.57%)
Nov 13, 2003 4.469 4.469 4.368 4.393 19,337 -0.08(-1.69%)
Nov 12, 2003 4.469 4.469 4.368 4.469 23,426 +0.03(+0.57%)
Nov 11, 2003 4.570 4.570 4.393 4.444 121,787 -0.10(-2.22%)
Nov 10, 2003 4.570 4.570 4.520 4.545 16,000 +0.03(+0.56%)
Nov 07, 2003 4.555 4.636 4.494 4.520 182,473 -0.03(-0.56%)
Nov 06, 2003 4.545 4.545 4.444 4.545 73,244 +0.00(+0.00%)
Nov 05, 2003 4.595 4.636 4.494 4.545 272,863 -0.05(-1.10%)
Nov 04, 2003 4.666 4.671 4.570 4.595 266,697 -0.07(-1.41%)
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.