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

Petmed Express Inc (NQ: PETS )

4.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 30, 2004 5.325 5.381 5.108 5.310 119,439 +0.04(+0.67%)
Jan 29, 2004 5.386 5.537 5.204 5.274 286,140 -0.12(-2.16%)
Jan 28, 2004 5.613 5.765 5.209 5.391 266,168 -0.18(-3.19%)
Jan 27, 2004 5.148 5.765 5.143 5.568 271,902 +0.46(+9.02%)
Jan 26, 2004 5.133 5.158 4.551 5.108 348,035 +0.00(+0.00%)
Jan 23, 2004 5.563 5.689 4.956 5.108 512,363 -0.20(-3.81%)
Jan 22, 2004 4.298 5.310 4.298 5.310 1,415,475 +1.01(+23.53%)
Jan 21, 2004 4.020 4.324 3.995 4.298 337,357 +0.30(+7.59%)
Jan 20, 2004 3.692 4.046 3.692 3.995 371,171 +0.20(+5.33%)
Jan 16, 2004 3.742 3.919 3.742 3.793 182,718 +0.13(+3.45%)
Jan 15, 2004 3.565 3.692 3.565 3.666 80,645 +0.05(+1.40%)
Jan 14, 2004 3.545 3.616 3.540 3.616 220,694 +0.05(+1.42%)
Jan 13, 2004 3.616 3.616 3.540 3.565 139,674 -0.05(-1.40%)
Jan 12, 2004 3.793 3.793 3.565 3.616 132,028 -0.18(-4.67%)
Jan 09, 2004 3.894 3.894 3.742 3.793 112,447 -0.13(-3.23%)
Jan 08, 2004 4.061 4.061 3.894 3.919 119,241 -0.18(-4.32%)
Jan 07, 2004 4.147 4.223 4.046 4.096 317,967 -0.05(-1.22%)
Jan 06, 2004 3.742 4.172 3.742 4.147 165,119 +0.33(+8.61%)
Jan 05, 2004 3.641 3.843 3.565 3.818 112,913 +0.20(+5.59%)
Jan 02, 2004 3.565 3.641 3.312 3.616 493,379 -0.03(-0.69%)
Dec 31, 2003 3.651 3.681 3.545 3.641 167,689 -0.03(-0.69%)
Dec 30, 2003 3.793 3.793 3.651 3.666 205,212 -0.05(-1.36%)
Dec 29, 2003 3.843 3.944 3.666 3.717 197,949 -0.13(-3.29%)
Dec 26, 2003 3.944 3.944 3.843 3.843 33,715 -0.08(-1.94%)
Dec 24, 2003 3.919 4.020 3.869 3.919 68,649 -0.10(-2.52%)
Dec 23, 2003 4.147 4.147 3.894 4.020 174,007 -0.10(-2.45%)
Dec 22, 2003 4.177 4.197 4.046 4.121 105,310 -0.07(-1.57%)
Dec 19, 2003 4.172 4.197 4.172 4.187 66,650 +0.02(+0.36%)
Dec 18, 2003 4.197 4.223 4.172 4.172 53,996 +0.03(+0.61%)
Dec 17, 2003 4.096 4.197 4.096 4.147 52,501 -0.04(-0.97%)
Dec 16, 2003 4.223 4.223 4.147 4.187 98,482 -0.04(-0.84%)
Dec 15, 2003 4.223 4.223 4.147 4.223 52,373 +0.03(+0.60%)
Dec 12, 2003 4.212 4.223 4.147 4.197 41,477 +0.00(+0.00%)
Dec 11, 2003 4.212 4.248 4.147 4.197 68,025 +0.02(+0.48%)
Dec 10, 2003 4.248 4.324 4.172 4.177 134,784 -0.05(-1.08%)
Dec 09, 2003 4.298 4.298 4.223 4.223 33,919 -0.10(-2.22%)
Dec 08, 2003 4.273 4.339 4.197 4.319 99,868 +0.05(+1.07%)
Dec 05, 2003 4.248 4.248 4.197 4.273 26,167 +0.03(+0.60%)
Dec 04, 2003 4.298 4.298 4.197 4.248 40,763 -0.03(-0.59%)
Dec 03, 2003 4.223 4.273 4.197 4.273 110,350 +0.13(+3.05%)
Dec 02, 2003 4.096 4.197 4.071 4.147 157,499 -0.03(-0.61%)
Dec 01, 2003 4.298 4.298 4.147 4.172 110,115 -0.10(-2.37%)
Nov 28, 2003 4.223 4.273 4.197 4.273 67,773 +0.08(+1.81%)
Nov 26, 2003 4.172 4.223 4.172 4.197 23,757 +0.05(+1.22%)
Nov 25, 2003 4.162 4.223 4.132 4.147 150,703 -0.02(-0.36%)
Nov 24, 2003 4.187 4.197 4.147 4.162 55,260 -0.04(-0.84%)
Nov 21, 2003 4.223 4.248 4.197 4.197 115,850 -0.03(-0.60%)
Nov 20, 2003 4.197 4.298 4.197 4.223 43,998 -0.08(-1.76%)
Nov 19, 2003 4.223 4.298 4.147 4.298 73,957 +0.03(+0.59%)
Nov 18, 2003 4.400 4.400 4.248 4.273 115,688 -0.10(-2.31%)
Nov 17, 2003 4.501 4.501 4.374 4.374 60,273 -0.05(-1.14%)
Nov 14, 2003 4.374 4.475 4.349 4.425 22,816 +0.03(+0.57%)
Nov 13, 2003 4.475 4.475 4.374 4.400 19,310 -0.08(-1.70%)
Nov 12, 2003 4.475 4.475 4.374 4.475 23,393 +0.03(+0.57%)
Nov 11, 2003 4.577 4.577 4.400 4.450 121,614 -0.10(-2.22%)
Nov 10, 2003 4.577 4.577 4.526 4.551 15,977 +0.03(+0.56%)
Nov 07, 2003 4.561 4.642 4.501 4.526 182,214 -0.03(-0.56%)
Nov 06, 2003 4.551 4.551 4.450 4.551 73,140 +0.00(+0.00%)
Nov 05, 2003 4.602 4.642 4.501 4.551 272,476 -0.05(-1.10%)
Nov 04, 2003 4.673 4.678 4.577 4.602 266,318 -0.07(-1.41%)
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.