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

Petmed Express Inc (NQ: PETS )

4.051 +0.071 (+1.79%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 3, 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 (%)
May 30, 2003 1.767 1.843 1.692 1.843 42,576 +0.08(+4.29%)
May 29, 2003 1.666 1.767 1.666 1.767 54,853 +0.03(+1.45%)
May 28, 2003 1.818 1.868 1.742 1.742 36,041 -0.08(-4.43%)
May 27, 2003 1.868 1.868 1.818 1.823 20,793 -0.10(-5.00%)
May 23, 2003 1.944 1.969 1.919 1.919 27,922 -0.01(-0.52%)
May 22, 2003 1.944 1.944 1.919 1.929 44,556 -0.02(-0.91%)
May 21, 2003 1.944 1.947 1.944 1.947 5,544 +0.00(+0.13%)
May 20, 2003 1.944 1.969 1.919 1.944 41,387 -0.07(-3.51%)
May 19, 2003 2.015 2.015 1.944 2.015 2,772 +0.02(+1.01%)
May 16, 2003 1.969 1.995 1.944 1.995 14,852 +0.00(+0.00%)
May 15, 2003 2.015 2.015 1.990 1.995 18,812 -0.02(-1.00%)
May 14, 2003 1.969 2.020 1.969 2.015 80,795 +0.10(+5.00%)
May 13, 2003 1.894 1.919 1.894 1.919 17,426 +0.03(+1.33%)
May 12, 2003 1.894 1.934 1.868 1.894 26,733 +0.00(+0.00%)
May 09, 2003 1.894 1.919 1.894 1.894 21,585 -0.01(-0.27%)
May 08, 2003 1.919 1.919 1.894 1.899 42,972 -0.02(-1.05%)
May 07, 2003 1.995 1.995 1.894 1.919 24,159 -0.03(-1.30%)
May 06, 2003 1.879 2.020 1.879 1.944 54,259 +0.08(+4.05%)
May 05, 2003 1.868 1.899 1.868 1.868 31,486 -0.02(-0.80%)
May 02, 2003 1.894 1.919 1.868 1.884 36,833 -0.04(-1.84%)
May 01, 2003 1.944 1.944 1.894 1.919 12,871 -0.03(-1.30%)
Apr 30, 2003 1.894 1.944 1.894 1.944 20,991 +0.06(+2.94%)
Apr 29, 2003 1.894 1.919 1.843 1.889 28,516 -0.01(-0.27%)
Apr 28, 2003 1.894 1.944 1.843 1.894 154,264 +0.05(+2.74%)
Apr 25, 2003 1.843 1.868 1.762 1.843 58,616 +0.00(+0.00%)
Apr 24, 2003 1.995 1.995 1.727 1.843 244,961 -0.13(-6.41%)
Apr 23, 2003 1.995 2.096 1.969 1.969 198,820 +0.03(+1.30%)
Apr 22, 2003 1.818 2.197 1.767 1.944 717,061 +0.20(+11.59%)
Apr 21, 2003 1.616 1.858 1.591 1.742 275,259 +0.13(+7.81%)
Apr 17, 2003 1.475 1.616 1.475 1.616 145,947 +0.18(+12.28%)
Apr 16, 2003 1.515 1.525 1.439 1.439 32,476 -0.08(-5.00%)
Apr 15, 2003 1.490 1.515 1.439 1.515 75,646 +0.03(+1.69%)
Apr 14, 2003 1.293 1.515 1.288 1.490 245,753 +0.20(+15.69%)
Apr 11, 2003 1.278 1.293 1.257 1.288 19,406 +0.01(+0.79%)
Apr 10, 2003 1.262 1.278 1.257 1.278 41,784 +0.02(+1.61%)
Apr 09, 2003 1.273 1.273 1.232 1.257 42,378 +0.01(+0.40%)
Apr 08, 2003 1.187 1.252 1.187 1.252 87,132 +0.08(+6.44%)
Apr 07, 2003 1.151 1.177 1.151 1.177 431,108 +0.02(+1.30%)
Apr 04, 2003 1.167 1.167 1.161 1.161 13,465 -0.01(-0.43%)
Apr 03, 2003 1.146 1.177 1.146 1.167 32,872 +0.02(+1.76%)
Apr 02, 2003 1.197 1.197 1.146 1.146 10,693 -0.04(-3.40%)
Apr 01, 2003 1.202 1.202 1.161 1.187 2,574 -0.01(-0.42%)
Mar 31, 2003 1.161 1.192 1.161 1.192 18,614 +0.03(+2.61%)
Mar 28, 2003 1.146 1.161 1.146 1.161 5,940 +0.01(+0.88%)
Mar 27, 2003 1.131 1.151 1.131 1.151 3,564 +0.03(+2.70%)
Mar 26, 2003 1.116 1.121 1.116 1.121 10,297 +0.01(+0.45%)
Mar 25, 2003 1.161 1.161 1.101 1.116 85,152 -0.07(-5.56%)
Mar 24, 2003 1.161 1.187 1.161 1.182 7,723 +0.02(+1.74%)
Mar 21, 2003 1.177 1.187 1.161 1.161 14,852 -0.01(-0.86%)
Mar 20, 2003 1.161 1.202 1.161 1.172 59,408 -0.02(-1.69%)
Mar 19, 2003 1.141 1.192 1.141 1.192 51,883 +0.05(+4.42%)
Mar 18, 2003 1.136 1.141 1.035 1.141 12,277 +0.01(+0.44%)
Mar 17, 2003 1.096 1.136 1.136 1.136 48,318 +0.09(+8.70%)
Mar 14, 2003 1.060 1.071 1.045 1.045 10,495 -0.02(-1.43%)
Mar 13, 2003 1.086 1.086 1.060 1.060 8,911 -0.02(-1.41%)
Mar 12, 2003 1.086 1.086 1.076 1.076 10,297 -0.01(-0.93%)
Mar 11, 2003 1.086 1.086 1.086 1.086 1,188 +0.01(+0.94%)
Mar 10, 2003 1.096 1.096 1.076 1.076 6,732 +0.00(+0.00%)
Mar 07, 2003 1.071 1.076 1.071 1.076 2,970 +0.00(+0.00%)
Mar 06, 2003 1.076 1.076 1.076 1.076 0 +0.00(+0.00%)
Mar 05, 2003 1.076 1.076 1.076 1.076 396 +0.00(+0.00%)
Mar 04, 2003 1.060 1.076 1.050 1.076 14,654 +0.02(+1.43%)
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.