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 (%)
Jul 31, 2003 3.565 3.692 3.515 3.540 237,099 +0.00(+0.00%)
Jul 30, 2003 3.489 3.565 3.489 3.540 133,084 +0.10(+2.94%)
Jul 29, 2003 3.666 3.666 3.388 3.439 152,858 -0.20(-5.56%)
Jul 28, 2003 3.919 3.919 3.565 3.641 190,628 -0.27(-6.86%)
Jul 25, 2003 3.793 3.919 3.783 3.909 200,713 +0.12(+3.07%)
Jul 24, 2003 3.742 3.894 3.540 3.793 418,038 +0.15(+4.17%)
Jul 23, 2003 3.616 3.687 3.439 3.641 399,845 +0.03(+0.70%)
Jul 22, 2003 3.059 3.692 3.059 3.616 948,594 +0.53(+17.21%)
Jul 21, 2003 3.047 3.085 3.034 3.085 92,545 +0.05(+1.67%)
Jul 18, 2003 3.009 3.059 2.973 3.034 204,273 +0.05(+1.69%)
Jul 17, 2003 3.034 3.135 2.832 2.984 231,166 -0.08(-2.48%)
Jul 16, 2003 3.085 3.085 3.009 3.059 90,766 +0.03(+0.83%)
Jul 15, 2003 3.135 3.135 3.034 3.034 18,983 -0.05(-1.64%)
Jul 14, 2003 3.135 3.287 2.958 3.085 139,411 -0.05(-1.61%)
Jul 11, 2003 2.958 3.135 2.958 3.135 175,401 +0.10(+3.25%)
Jul 10, 2003 3.054 3.054 2.984 3.037 78,901 +0.03(+0.92%)
Jul 09, 2003 2.923 3.059 2.923 3.009 84,240 +0.10(+3.48%)
Jul 08, 2003 3.095 3.161 2.908 2.908 176,786 -0.19(-6.05%)
Jul 07, 2003 2.958 3.161 2.882 3.095 266,563 +0.14(+4.62%)
Jul 03, 2003 3.059 3.059 2.857 2.958 333,204 -0.07(-2.17%)
Jul 02, 2003 2.630 3.085 2.630 3.024 621,915 +0.37(+14.12%)
Jul 01, 2003 2.453 2.650 2.453 2.650 342,498 +0.20(+8.04%)
Jun 30, 2003 2.402 2.554 2.351 2.453 175,006 +0.04(+1.68%)
Jun 27, 2003 2.377 2.412 2.351 2.412 23,927 +0.05(+2.14%)
Jun 26, 2003 2.351 2.377 2.311 2.362 75,935 +0.01(+0.43%)
Jun 25, 2003 2.326 2.351 2.225 2.351 85,822 +0.03(+1.09%)
Jun 24, 2003 2.200 2.326 2.159 2.326 75,935 +0.14(+6.48%)
Jun 23, 2003 2.276 2.276 2.149 2.185 32,628 -0.09(-4.00%)
Jun 20, 2003 2.301 2.377 2.174 2.276 88,393 -0.08(-3.23%)
Jun 19, 2003 2.387 2.387 2.301 2.351 27,289 -0.03(-1.06%)
Jun 18, 2003 2.549 2.549 2.326 2.377 323,712 -0.15(-6.00%)
Jun 17, 2003 2.402 2.564 2.377 2.528 1,045,292 +0.20(+8.70%)
Jun 16, 2003 2.023 2.351 2.018 2.326 877,998 +0.30(+15.00%)
Jun 13, 2003 1.760 2.023 1.760 2.023 101,839 +0.28(+15.94%)
Jun 12, 2003 1.709 1.760 1.669 1.745 24,916 +0.04(+2.07%)
Jun 11, 2003 1.745 1.745 1.709 1.709 35,594 -0.01(-0.59%)
Jun 10, 2003 1.745 1.760 1.709 1.719 64,070 -0.08(-4.23%)
Jun 09, 2003 1.805 1.846 1.770 1.795 52,996 +0.03(+1.43%)
Jun 06, 2003 1.846 1.846 1.755 1.770 30,255 +0.00(+0.00%)
Jun 05, 2003 1.745 1.770 1.745 1.770 20,170 +0.00(+0.00%)
Jun 04, 2003 1.770 1.795 1.770 1.770 9,294 -0.03(-1.41%)
Jun 03, 2003 1.795 1.846 1.770 1.795 7,514 -0.03(-1.39%)
Jun 02, 2003 1.831 1.846 1.795 1.821 65,058 -0.03(-1.37%)
May 30, 2003 1.770 1.846 1.694 1.846 42,515 +0.08(+4.29%)
May 29, 2003 1.669 1.770 1.669 1.770 54,776 +0.03(+1.45%)
May 28, 2003 1.821 1.871 1.745 1.745 35,990 -0.08(-4.43%)
May 27, 2003 1.871 1.871 1.821 1.826 20,763 -0.10(-5.00%)
May 23, 2003 1.947 1.972 1.922 1.922 27,882 -0.01(-0.52%)
May 22, 2003 1.947 1.947 1.922 1.932 44,493 -0.02(-0.91%)
May 21, 2003 1.947 1.949 1.947 1.949 5,536 +0.00(+0.13%)
May 20, 2003 1.947 1.972 1.922 1.947 41,329 -0.07(-3.51%)
May 19, 2003 2.018 2.018 1.947 2.018 2,768 +0.02(+1.01%)
May 16, 2003 1.972 1.998 1.947 1.998 14,831 +0.00(+0.00%)
May 15, 2003 2.018 2.018 1.992 1.998 18,786 -0.02(-1.00%)
May 14, 2003 1.972 2.023 1.972 2.018 80,680 +0.10(+5.00%)
May 13, 2003 1.896 1.922 1.896 1.922 17,401 +0.03(+1.33%)
May 12, 2003 1.896 1.937 1.871 1.896 26,695 +0.00(+0.00%)
May 09, 2003 1.896 1.922 1.896 1.896 21,554 -0.01(-0.27%)
May 08, 2003 1.922 1.922 1.896 1.901 42,911 -0.02(-1.05%)
May 07, 2003 1.998 1.998 1.896 1.922 24,125 -0.03(-1.30%)
May 06, 2003 1.881 2.023 1.881 1.947 54,182 +0.08(+4.05%)
May 05, 2003 1.871 1.901 1.871 1.871 31,441 -0.02(-0.80%)
May 02, 2003 1.896 1.922 1.871 1.886 36,781 -0.04(-1.84%)
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.