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

Petmed Express Inc (NQ: PETS )

4.130 +0.080 (+1.98%)
Streaming Delayed Price Updated: 12:07 PM 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 (%)
Feb 28, 2005 4.161 4.171 4.070 4.090 125,504 -0.01(-0.12%)
Feb 25, 2005 4.196 4.206 4.045 4.095 190,329 -0.04(-0.86%)
Feb 24, 2005 4.045 4.141 4.040 4.131 94,178 +0.04(+0.86%)
Feb 23, 2005 4.237 4.237 4.085 4.095 133,865 -0.07(-1.70%)
Feb 22, 2005 4.247 4.292 4.166 4.166 158,014 -0.12(-2.83%)
Feb 18, 2005 4.222 4.302 4.156 4.287 181,758 +0.10(+2.41%)
Feb 17, 2005 4.212 4.222 4.131 4.186 96,503 +0.01(+0.30%)
Feb 16, 2005 4.156 4.217 4.060 4.174 177,659 +0.03(+0.79%)
Feb 15, 2005 4.065 4.191 4.065 4.141 334,840 -0.03(-0.61%)
Feb 14, 2005 4.242 4.242 4.015 4.166 359,934 -0.06(-1.32%)
Feb 11, 2005 4.040 4.242 4.040 4.222 196,967 +0.11(+2.58%)
Feb 10, 2005 4.176 4.186 3.964 4.116 447,689 -0.07(-1.69%)
Feb 09, 2005 4.393 4.403 4.121 4.186 391,623 -0.13(-3.04%)
Feb 08, 2005 4.292 4.403 4.292 4.318 304,332 +0.02(+0.35%)
Feb 07, 2005 4.237 4.302 4.100 4.302 491,435 +0.16(+3.90%)
Feb 04, 2005 4.161 4.227 4.045 4.141 507,689 +0.05(+1.23%)
Feb 03, 2005 3.964 4.136 3.914 4.090 647,066 +0.10(+2.53%)
Feb 02, 2005 4.085 4.141 3.949 3.989 764,465 -0.10(-2.35%)
Feb 01, 2005 3.787 4.100 3.787 4.085 1,419,995 +0.26(+6.73%)
Jan 31, 2005 3.893 3.989 3.802 3.828 585,748 -0.02(-0.39%)
Jan 28, 2005 3.737 3.893 3.712 3.843 474,369 +0.07(+1.74%)
Jan 27, 2005 3.757 3.792 3.737 3.777 242,587 +0.03(+0.67%)
Jan 26, 2005 3.757 3.767 3.696 3.752 407,812 +0.01(+0.13%)
Jan 25, 2005 3.585 3.782 3.540 3.747 586,235 +0.16(+4.51%)
Jan 24, 2005 3.661 4.131 3.535 3.585 1,808,062 +0.15(+4.26%)
Jan 21, 2005 3.510 3.565 3.409 3.439 146,790 -0.13(-3.54%)
Jan 20, 2005 3.631 3.631 3.383 3.565 249,276 +0.02(+0.57%)
Jan 19, 2005 3.656 3.656 3.505 3.545 196,329 -0.04(-0.99%)
Jan 18, 2005 3.449 3.631 3.383 3.580 301,320 +0.20(+5.98%)
Jan 14, 2005 3.287 3.409 3.282 3.378 184,366 +0.10(+2.92%)
Jan 13, 2005 3.166 3.308 3.156 3.282 177,271 -0.04(-1.22%)
Jan 12, 2005 3.292 3.404 3.282 3.323 139,629 +0.00(+0.00%)
Jan 11, 2005 3.358 3.358 3.247 3.323 189,554 -0.01(-0.30%)
Jan 10, 2005 3.338 3.398 3.161 3.333 305,682 +0.02(+0.61%)
Jan 07, 2005 3.540 3.600 3.166 3.313 681,285 -0.23(-6.55%)
Jan 06, 2005 3.489 3.550 3.333 3.545 334,773 +0.11(+3.08%)
Jan 05, 2005 3.681 3.681 3.424 3.439 215,922 -0.11(-2.99%)
Jan 04, 2005 3.813 3.813 3.505 3.545 396,970 -0.23(-6.15%)
Jan 03, 2005 3.828 3.924 3.732 3.777 268,582 -0.07(-1.71%)
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%)
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.