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

Petmed Express Inc (NQ: PETS )

4.095 +0.045 (+1.11%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
Dec 31, 2004 3.838 3.934 3.737 3.843 226,544 +0.03(+0.79%)
Dec 30, 2004 3.686 3.853 3.636 3.813 264,368 +0.18(+4.86%)
Dec 29, 2004 3.661 3.681 3.474 3.636 255,258 +0.06(+1.55%)
Dec 28, 2004 3.535 3.600 3.414 3.580 246,941 +0.05(+1.46%)
Dec 27, 2004 3.383 3.550 3.383 3.529 143,174 +0.05(+1.57%)
Dec 23, 2004 3.585 3.585 3.323 3.474 354,867 -0.02(-0.58%)
Dec 22, 2004 3.555 3.626 3.484 3.494 181,196 -0.05(-1.42%)
Dec 21, 2004 3.535 3.595 3.494 3.545 222,188 +0.02(+0.57%)
Dec 20, 2004 3.535 3.701 3.484 3.525 359,025 -0.04(-1.13%)
Dec 17, 2004 3.560 3.585 3.484 3.565 240,802 -0.01(-0.14%)
Dec 16, 2004 3.676 3.676 3.520 3.570 268,130 -0.07(-1.94%)
Dec 15, 2004 3.686 3.787 3.570 3.641 451,901 -0.09(-2.44%)
Dec 14, 2004 3.338 3.782 3.333 3.732 1,820,278 +0.37(+11.13%)
Dec 13, 2004 3.383 3.414 3.282 3.358 314,469 +0.01(+0.15%)
Dec 10, 2004 3.292 3.383 3.257 3.353 258,031 +0.07(+2.12%)
Dec 09, 2004 3.287 3.419 3.262 3.283 366,154 -0.13(-3.67%)
Dec 08, 2004 3.277 3.409 3.277 3.409 175,255 +0.07(+1.96%)
Dec 07, 2004 3.282 3.398 3.272 3.343 219,811 -0.03(-0.90%)
Dec 06, 2004 3.232 3.383 3.232 3.373 228,326 +0.04(+1.21%)
Dec 03, 2004 3.212 3.368 3.186 3.333 201,593 +0.07(+2.01%)
Dec 02, 2004 3.358 3.373 3.156 3.267 586,362 -0.06(-1.67%)
Dec 01, 2004 3.282 3.353 3.257 3.323 197,038 +0.04(+1.23%)
Nov 30, 2004 3.207 3.368 3.207 3.282 126,540 +0.03(+0.77%)
Nov 29, 2004 3.191 3.434 3.131 3.257 203,573 +0.02(+0.62%)
Nov 26, 2004 3.184 3.257 3.136 3.237 107,133 -0.01(-0.31%)
Nov 24, 2004 3.257 3.257 3.141 3.247 112,084 +0.03(+0.94%)
Nov 23, 2004 3.222 3.282 3.151 3.217 216,247 -0.07(-2.00%)
Nov 22, 2004 3.111 3.282 3.111 3.282 245,159 +0.15(+4.84%)
Nov 19, 2004 3.242 3.282 3.045 3.131 388,334 -0.13(-4.02%)
Nov 18, 2004 3.378 3.383 3.257 3.262 162,185 -0.09(-2.56%)
Nov 17, 2004 3.247 3.424 3.232 3.348 220,603 +0.01(+0.30%)
Nov 16, 2004 3.429 3.429 3.308 3.338 171,492 -0.09(-2.51%)
Nov 15, 2004 3.313 3.424 3.207 3.424 415,464 +0.14(+4.31%)
Nov 12, 2004 3.282 3.282 3.166 3.282 208,128 +0.10(+3.17%)
Nov 11, 2004 3.358 3.404 3.141 3.181 481,209 -0.12(-3.52%)
Nov 10, 2004 3.222 3.388 3.106 3.297 675,871 +0.16(+4.98%)
Nov 09, 2004 3.075 3.156 2.939 3.141 605,175 +0.13(+4.19%)
Nov 08, 2004 2.798 3.030 2.798 3.015 453,089 +0.12(+4.19%)
Nov 05, 2004 2.899 2.934 2.853 2.894 244,565 +0.04(+1.42%)
Nov 04, 2004 2.878 2.904 2.777 2.853 226,940 +0.03(+1.07%)
Nov 03, 2004 2.899 2.904 2.732 2.823 440,415 -0.04(-1.41%)
Nov 02, 2004 2.878 2.899 2.808 2.863 391,502 +0.04(+1.25%)
Nov 01, 2004 2.762 2.894 2.651 2.828 643,790 +0.08(+2.85%)
Oct 29, 2004 2.611 2.767 2.606 2.750 414,671 +0.11(+4.31%)
Oct 28, 2004 2.540 2.641 2.540 2.636 257,437 +0.02(+0.58%)
Oct 27, 2004 2.510 2.641 2.272 2.621 508,339 +0.14(+5.49%)
Oct 26, 2004 2.495 2.500 2.464 2.484 201,593 +0.00(+0.00%)
Oct 25, 2004 2.348 2.495 2.323 2.484 396,057 +0.07(+2.71%)
Oct 22, 2004 2.444 2.474 2.363 2.419 129,510 -0.02(-0.62%)
Oct 21, 2004 2.474 2.484 2.404 2.434 179,413 -0.04(-1.63%)
Oct 20, 2004 2.389 2.474 2.333 2.474 202,781 +0.10(+4.26%)
Oct 19, 2004 2.414 2.414 2.303 2.373 160,601 +0.02(+0.86%)
Oct 18, 2004 2.333 2.394 2.323 2.353 166,938 +0.02(+0.65%)
Oct 15, 2004 2.429 2.429 2.323 2.338 151,293 -0.04(-1.70%)
Oct 14, 2004 2.484 2.484 2.373 2.378 133,075 -0.10(-3.88%)
Oct 13, 2004 2.515 2.520 2.459 2.474 152,085 -0.02(-0.81%)
Oct 12, 2004 2.444 2.525 2.378 2.495 231,099 +0.05(+2.07%)
Oct 11, 2004 2.424 2.444 2.283 2.444 199,216 +0.07(+2.76%)
Oct 08, 2004 2.368 2.449 2.368 2.378 100,202 -0.03(-1.26%)
Oct 07, 2004 2.525 2.525 2.399 2.409 112,084 -0.03(-1.24%)
Oct 06, 2004 2.449 2.520 2.404 2.439 260,803 -0.06(-2.23%)
Oct 05, 2004 2.500 2.515 2.414 2.495 237,436 +0.07(+2.92%)
Oct 04, 2004 2.378 2.525 2.378 2.424 238,030 -0.06(-2.44%)
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.