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

Petmed Express Inc (NQ: PETS )

3.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 3.206 3.223 3.033 3.060 261,287 -0.08(-2.43%)
Aug 30, 2004 3.119 3.179 2.978 3.136 472,709 +0.01(+0.17%)
Aug 27, 2004 3.038 3.174 2.989 3.130 416,771 +0.16(+5.49%)
Aug 26, 2004 2.869 3.033 2.799 2.967 846,055 +0.14(+5.00%)
Aug 25, 2004 2.869 2.869 2.728 2.826 267,359 +0.02(+0.78%)
Aug 24, 2004 2.799 2.853 2.701 2.804 578,512 +0.07(+2.38%)
Aug 23, 2004 2.674 2.777 2.516 2.739 785,518 +0.23(+9.33%)
Aug 20, 2004 2.505 2.522 2.408 2.505 429,284 +0.01(+0.22%)
Aug 19, 2004 2.549 2.609 2.283 2.500 1,895,989 -0.19(-7.07%)
Aug 18, 2004 2.940 3.016 2.609 2.690 2,776,638 -0.65(-19.38%)
Aug 17, 2004 3.255 3.397 3.109 3.337 1,262,091 +0.23(+7.34%)
Aug 16, 2004 3.049 3.147 2.918 3.109 877,888 +0.27(+9.58%)
Aug 13, 2004 2.875 2.880 2.783 2.837 293,304 +0.05(+1.95%)
Aug 12, 2004 2.739 2.864 2.728 2.783 286,496 -0.05(-1.92%)
Aug 11, 2004 2.869 2.869 2.538 2.837 401,867 +0.03(+0.97%)
Aug 10, 2004 2.783 2.935 2.728 2.810 948,914 +0.09(+3.19%)
Aug 09, 2004 2.663 2.788 2.456 2.723 666,466 +0.23(+9.15%)
Aug 06, 2004 2.581 2.625 2.408 2.494 315,016 +0.05(+2.00%)
Aug 05, 2004 2.554 2.571 2.446 2.446 434,068 -0.01(-0.44%)
Aug 04, 2004 2.571 2.581 2.446 2.456 429,836 -0.02(-0.66%)
Aug 03, 2004 2.446 2.576 2.348 2.473 930,137 +0.15(+6.31%)
Aug 02, 2004 2.255 2.342 2.174 2.326 948,362 +0.10(+4.39%)
Jul 30, 2004 2.402 2.511 2.196 2.228 1,163,833 -0.20(-8.28%)
Jul 29, 2004 2.598 2.658 2.402 2.429 694,251 -0.16(-6.29%)
Jul 28, 2004 2.690 2.690 2.581 2.592 458,172 -0.05(-2.05%)
Jul 27, 2004 2.712 2.717 2.554 2.647 1,229,338 -0.02(-0.61%)
Jul 26, 2004 3.342 3.397 2.494 2.663 3,992,913 -1.14(-30.00%)
Jul 22, 2004 3.815 3.837 3.750 3.804 294,408 +0.05(+1.30%)
Jul 21, 2004 3.788 3.810 3.723 3.755 152,908 -0.01(-0.29%)
Jul 20, 2004 3.766 3.831 3.750 3.766 253,375 -0.04(-1.00%)
Jul 19, 2004 3.859 3.913 3.723 3.804 467,557 -0.10(-2.64%)
Jul 16, 2004 3.891 3.973 3.859 3.908 248,591 +0.03(+0.84%)
Jul 15, 2004 4.049 4.114 3.859 3.875 434,620 -0.21(-5.06%)
Jul 14, 2004 4.071 4.157 4.049 4.081 239,206 -0.05(-1.31%)
Jul 13, 2004 4.027 4.185 4.027 4.136 131,563 -0.03(-0.65%)
Jul 12, 2004 4.321 4.321 4.027 4.163 583,480 -0.12(-2.91%)
Jul 09, 2004 4.049 4.326 4.049 4.288 338,201 +0.28(+6.91%)
Jul 08, 2004 4.087 4.174 3.940 4.011 326,977 -0.11(-2.77%)
Jul 07, 2004 4.293 4.293 4.081 4.125 253,927 +0.01(+0.26%)
Jul 06, 2004 4.293 4.326 4.109 4.114 243,254 -0.15(-3.57%)
Jul 02, 2004 4.451 4.451 4.239 4.266 306,184 -0.14(-3.09%)
Jul 01, 2004 4.435 4.446 4.342 4.402 262,575 +0.04(+1.01%)
Jun 30, 2004 4.484 4.565 4.337 4.358 634,081 -0.09(-1.97%)
Jun 29, 2004 4.462 4.668 4.446 4.446 433,148 -0.03(-0.61%)
Jun 28, 2004 4.706 4.706 4.456 4.473 315,936 -0.10(-2.14%)
Jun 25, 2004 4.641 4.712 2.288 4.571 1,420,520 -0.07(-1.41%)
Jun 24, 2004 4.592 4.674 4.455 4.636 283,368 +0.02(+0.47%)
Jun 23, 2004 4.293 4.641 4.190 4.614 419,531 +0.33(+7.60%)
Jun 22, 2004 4.369 4.369 4.157 4.288 315,200 -0.08(-1.87%)
Jun 21, 2004 4.402 4.407 4.337 4.369 172,780 -0.04(-0.86%)
Jun 18, 2004 4.522 4.598 4.266 4.407 603,537 -0.14(-2.99%)
Jun 17, 2004 4.587 4.641 4.511 4.543 166,708 -0.10(-2.11%)
Jun 16, 2004 4.522 4.815 4.484 4.641 622,305 +0.08(+1.67%)
Jun 15, 2004 4.652 4.755 4.484 4.565 508,406 -0.18(-3.78%)
Jun 14, 2004 4.789 4.837 4.631 4.744 649,538 -0.09(-1.91%)
Jun 10, 2004 5.000 5.032 4.755 4.837 434,068 -0.05(-1.11%)
Jun 09, 2004 4.940 5.000 4.619 4.891 1,019,388 -0.03(-0.55%)
Jun 08, 2004 5.032 5.130 4.761 4.918 1,137,336 -0.14(-2.69%)
Jun 07, 2004 5.587 5.652 4.956 5.054 1,792,762 -0.35(-6.44%)
Jun 04, 2004 5.842 6.304 5.288 5.402 6,344,315 +0.25(+4.76%)
Jun 03, 2004 4.500 5.288 4.456 5.156 2,561,352 +0.80(+18.45%)
Jun 02, 2004 4.598 4.685 4.282 4.353 1,240,011 -0.30(-6.43%)
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.