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

Petmed Express Inc (NQ: PETS )

4.280 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 31, 2005 3.636 3.651 3.540 3.570 267,374 -0.03(-0.70%)
May 27, 2005 3.580 3.641 3.525 3.595 241,477 +0.04(+0.99%)
May 26, 2005 3.464 3.565 3.413 3.560 464,896 +0.15(+4.30%)
May 25, 2005 3.454 3.489 3.413 3.413 127,503 -0.02(-0.59%)
May 24, 2005 3.454 3.459 3.373 3.434 164,525 +0.02(+0.59%)
May 23, 2005 3.363 3.464 3.343 3.413 599,180 +0.08(+2.27%)
May 20, 2005 3.418 3.418 3.287 3.338 439,515 -0.06(-1.79%)
May 19, 2005 3.489 3.565 3.338 3.398 566,354 -0.14(-3.86%)
May 18, 2005 3.611 3.681 3.489 3.535 363,064 -0.09(-2.51%)
May 17, 2005 3.681 3.793 3.585 3.626 323,421 -0.03(-0.69%)
May 16, 2005 3.424 3.793 3.418 3.651 758,899 +0.36(+11.08%)
May 13, 2005 3.403 3.418 3.277 3.287 143,902 -0.06(-1.66%)
May 12, 2005 3.287 3.413 3.257 3.343 275,199 +0.04(+1.07%)
May 11, 2005 3.489 3.565 3.307 3.307 269,146 -0.20(-5.76%)
May 10, 2005 3.616 3.641 3.510 3.510 196,602 -0.09(-2.53%)
May 09, 2005 3.439 3.606 3.439 3.601 158,010 +0.16(+4.55%)
May 06, 2005 3.439 3.479 3.418 3.444 89,506 +0.01(+0.15%)
May 05, 2005 3.307 3.439 3.297 3.439 107,422 +0.10(+3.03%)
May 04, 2005 3.353 3.383 3.297 3.338 311,580 -0.05(-1.35%)
May 03, 2005 3.388 3.444 3.333 3.383 131,921 -0.02(-0.59%)
May 02, 2005 3.434 3.434 3.363 3.403 131,915 +0.05(+1.51%)
Apr 29, 2005 3.393 3.444 3.317 3.353 208,791 -0.04(-1.19%)
Apr 28, 2005 3.449 3.449 3.388 3.393 56,257 -0.04(-1.03%)
Apr 27, 2005 3.338 3.464 3.312 3.429 94,212 +0.06(+1.65%)
Apr 26, 2005 3.408 3.515 3.363 3.373 86,312 -0.06(-1.77%)
Apr 25, 2005 3.535 3.535 3.388 3.434 95,697 -0.08(-2.16%)
Apr 22, 2005 3.363 3.515 3.338 3.510 259,505 +0.13(+3.89%)
Apr 21, 2005 3.418 3.439 3.338 3.378 122,945 -0.02(-0.60%)
Apr 20, 2005 3.408 3.489 3.353 3.398 200,420 -0.04(-1.18%)
Apr 19, 2005 3.408 3.464 3.287 3.439 332,889 +0.03(+0.89%)
Apr 18, 2005 3.439 3.489 3.373 3.408 326,666 -0.06(-1.61%)
Apr 15, 2005 3.616 3.626 3.413 3.464 185,641 -0.13(-3.52%)
Apr 14, 2005 3.540 3.631 3.540 3.590 97,944 +0.03(+0.85%)
Apr 13, 2005 3.540 3.590 3.540 3.560 71,048 +0.03(+0.72%)
Apr 12, 2005 3.560 3.611 3.515 3.535 275,962 -0.03(-0.71%)
Apr 11, 2005 3.515 3.636 3.515 3.560 502,412 +0.04(+1.00%)
Apr 08, 2005 3.621 3.621 3.525 3.525 100,679 -0.08(-2.24%)
Apr 07, 2005 3.540 3.641 3.489 3.606 174,011 +0.06(+1.57%)
Apr 06, 2005 3.687 3.692 3.464 3.550 283,267 -0.09(-2.36%)
Apr 05, 2005 3.666 3.742 3.601 3.636 197,057 -0.10(-2.56%)
Apr 04, 2005 3.793 3.793 3.661 3.732 130,875 -0.05(-1.35%)
Apr 01, 2005 3.722 3.798 3.656 3.783 166,651 +0.04(+0.94%)
Mar 31, 2005 3.793 3.793 3.641 3.747 237,298 -0.04(-1.07%)
Mar 30, 2005 3.707 3.798 3.687 3.788 215,210 +0.01(+0.27%)
Mar 29, 2005 3.869 3.869 3.601 3.778 308,695 -0.08(-2.10%)
Mar 28, 2005 3.833 3.879 3.818 3.858 190,950 +0.03(+0.79%)
Mar 24, 2005 3.823 3.884 3.772 3.828 143,855 +0.03(+0.67%)
Mar 23, 2005 3.767 3.818 3.692 3.803 187,152 +0.11(+3.01%)
Mar 22, 2005 3.616 3.767 3.590 3.692 210,223 +0.11(+2.96%)
Mar 21, 2005 3.464 3.590 3.459 3.585 132,326 +0.13(+3.65%)
Mar 18, 2005 3.474 3.540 3.418 3.459 302,775 -0.09(-2.43%)
Mar 17, 2005 3.535 3.545 3.525 3.545 60,797 +0.00(+0.00%)
Mar 16, 2005 3.464 3.565 3.464 3.545 139,326 +0.07(+2.04%)
Mar 15, 2005 3.464 3.590 3.464 3.474 109,959 -0.01(-0.15%)
Mar 14, 2005 3.631 3.631 3.439 3.479 252,017 -0.10(-2.82%)
Mar 11, 2005 3.459 3.585 3.327 3.580 532,294 +0.00(+0.00%)
Mar 10, 2005 3.869 3.985 3.499 3.580 785,013 -0.34(-8.65%)
Mar 09, 2005 3.894 4.005 3.843 3.919 164,638 -0.03(-0.64%)
Mar 08, 2005 4.121 4.121 3.843 3.944 378,360 -0.11(-2.62%)
Mar 07, 2005 4.101 4.106 3.955 4.051 218,315 -0.05(-1.11%)
Mar 04, 2005 4.066 4.162 4.056 4.096 162,580 +0.01(+0.25%)
Mar 03, 2005 4.056 4.157 4.056 4.086 165,022 -0.02(-0.49%)
Mar 02, 2005 4.142 4.207 4.051 4.106 89,154 -0.04(-0.85%)
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.