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

Petmed Express Inc (NQ: PETS )

3.680 +0.040 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 31, 2005 4.196 4.299 4.098 4.125 543,496 -0.02(-0.39%)
Jan 28, 2005 4.027 4.196 4.000 4.142 440,151 +0.07(+1.74%)
Jan 27, 2005 4.049 4.087 4.027 4.071 225,088 +0.03(+0.67%)
Jan 26, 2005 4.049 4.060 3.984 4.044 378,394 +0.01(+0.13%)
Jan 25, 2005 3.864 4.076 3.815 4.038 543,948 +0.17(+4.51%)
Jan 24, 2005 3.946 4.452 3.810 3.864 1,677,639 +0.16(+4.26%)
Jan 21, 2005 3.782 3.842 3.674 3.706 136,202 -0.14(-3.54%)
Jan 20, 2005 3.913 3.913 3.646 3.842 231,295 +0.02(+0.57%)
Jan 19, 2005 3.940 3.940 3.777 3.821 182,167 -0.04(-0.99%)
Jan 18, 2005 3.717 3.913 3.646 3.859 279,584 +0.22(+5.98%)
Jan 14, 2005 3.543 3.674 3.538 3.641 171,067 +0.10(+2.92%)
Jan 13, 2005 3.412 3.565 3.401 3.538 164,483 -0.04(-1.22%)
Jan 12, 2005 3.548 3.668 3.538 3.581 129,557 +0.00(+0.00%)
Jan 11, 2005 3.619 3.619 3.499 3.581 175,881 -0.01(-0.30%)
Jan 10, 2005 3.597 3.663 3.407 3.592 283,632 +0.02(+0.61%)
Jan 07, 2005 3.815 3.880 3.412 3.570 632,141 -0.25(-6.55%)
Jan 06, 2005 3.761 3.826 3.592 3.821 310,624 +0.11(+3.08%)
Jan 05, 2005 3.967 3.967 3.690 3.706 200,347 -0.11(-2.99%)
Jan 04, 2005 4.109 4.109 3.777 3.821 368,334 -0.25(-6.15%)
Jan 03, 2005 4.125 4.229 4.022 4.071 249,208 -0.07(-1.71%)
Dec 31, 2004 4.136 4.240 4.027 4.142 210,203 +0.03(+0.79%)
Dec 30, 2004 3.973 4.153 3.918 4.109 245,298 +0.19(+4.86%)
Dec 29, 2004 3.946 3.967 3.744 3.918 236,845 +0.06(+1.55%)
Dec 28, 2004 3.810 3.880 3.679 3.859 229,128 +0.06(+1.46%)
Dec 27, 2004 3.646 3.826 3.646 3.803 132,846 +0.06(+1.57%)
Dec 23, 2004 3.864 3.864 3.581 3.744 329,269 -0.02(-0.58%)
Dec 22, 2004 3.831 3.908 3.755 3.766 168,125 -0.05(-1.42%)
Dec 21, 2004 3.810 3.875 3.766 3.821 206,160 +0.02(+0.57%)
Dec 20, 2004 3.810 3.989 3.755 3.799 333,127 -0.04(-1.13%)
Dec 17, 2004 3.837 3.864 3.755 3.842 223,432 -0.01(-0.14%)
Dec 16, 2004 3.962 3.962 3.793 3.848 248,789 -0.08(-1.94%)
Dec 15, 2004 3.973 4.082 3.848 3.924 419,303 -0.10(-2.44%)
Dec 14, 2004 3.597 4.076 3.592 4.022 1,688,974 +0.40(+11.13%)
Dec 13, 2004 3.646 3.679 3.538 3.619 291,785 +0.01(+0.15%)
Dec 10, 2004 3.548 3.646 3.510 3.614 239,418 +0.08(+2.12%)
Dec 09, 2004 3.543 3.684 3.516 3.539 339,742 -0.13(-3.67%)
Dec 08, 2004 3.532 3.674 3.532 3.674 162,613 +0.07(+1.96%)
Dec 07, 2004 3.538 3.663 3.527 3.603 203,955 -0.03(-0.90%)
Dec 06, 2004 3.483 3.646 3.483 3.635 211,856 +0.04(+1.21%)
Dec 03, 2004 3.461 3.630 3.434 3.592 187,051 +0.07(+2.01%)
Dec 02, 2004 3.619 3.635 3.401 3.521 544,065 -0.06(-1.67%)
Dec 01, 2004 3.538 3.614 3.510 3.581 182,825 +0.04(+1.23%)
Nov 30, 2004 3.456 3.630 3.456 3.538 117,412 +0.03(+0.78%)
Nov 29, 2004 3.440 3.701 3.374 3.510 188,888 +0.02(+0.62%)
Nov 26, 2004 3.431 3.510 3.380 3.489 99,405 -0.01(-0.31%)
Nov 24, 2004 3.510 3.510 3.385 3.499 103,999 +0.03(+0.94%)
Nov 23, 2004 3.472 3.538 3.396 3.467 200,648 -0.07(-2.00%)
Nov 22, 2004 3.352 3.538 3.352 3.538 227,475 +0.16(+4.84%)
Nov 19, 2004 3.494 3.538 3.282 3.374 360,321 -0.14(-4.02%)
Nov 18, 2004 3.641 3.646 3.510 3.516 150,486 -0.09(-2.56%)
Nov 17, 2004 3.499 3.690 3.483 3.608 204,690 +0.01(+0.30%)
Nov 16, 2004 3.695 3.695 3.565 3.597 159,122 -0.09(-2.51%)
Nov 15, 2004 3.570 3.690 3.456 3.690 385,494 +0.15(+4.31%)
Nov 12, 2004 3.538 3.538 3.412 3.538 193,114 +0.11(+3.17%)
Nov 11, 2004 3.619 3.668 3.385 3.429 446,497 -0.13(-3.52%)
Nov 10, 2004 3.472 3.652 3.347 3.554 627,118 +0.17(+4.98%)
Nov 09, 2004 3.314 3.401 3.167 3.385 561,521 +0.14(+4.19%)
Nov 08, 2004 3.015 3.265 3.015 3.249 420,406 +0.13(+4.19%)
Nov 05, 2004 3.124 3.162 3.075 3.118 226,923 +0.04(+1.42%)
Nov 04, 2004 3.102 3.129 2.993 3.075 210,570 +0.03(+1.07%)
Nov 03, 2004 3.124 3.129 2.944 3.042 408,646 -0.04(-1.41%)
Nov 02, 2004 3.102 3.124 3.026 3.086 363,261 +0.04(+1.25%)
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.