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

Petmed Express Inc (NQ: PETS )

4.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2004 5.816 6.003 5.233 5.381 380,466 -0.49(-8.35%)
Apr 29, 2004 6.068 6.144 5.816 5.871 259,642 -0.25(-4.13%)
Apr 28, 2004 6.195 6.205 6.109 6.124 97,687 -0.09(-1.46%)
Apr 27, 2004 6.063 6.220 6.063 6.215 29,662 +0.10(+1.65%)
Apr 26, 2004 6.346 6.346 6.068 6.114 89,381 -0.05(-0.75%)
Apr 23, 2004 6.177 6.177 6.003 6.160 45,086 +0.09(+1.52%)
Apr 22, 2004 6.144 6.346 6.018 6.068 197,154 -0.10(-1.65%)
Apr 21, 2004 6.255 6.346 6.094 6.169 50,425 +0.00(+0.00%)
Apr 20, 2004 6.220 6.245 6.084 6.169 74,748 +0.06(+0.99%)
Apr 19, 2004 6.119 6.245 5.942 6.109 93,139 -0.01(-0.17%)
Apr 16, 2004 6.129 6.220 6.119 6.119 147,915 -0.10(-1.55%)
Apr 15, 2004 5.876 6.266 5.603 6.215 418,631 +0.34(+5.77%)
Apr 14, 2004 5.199 5.927 5.199 5.876 267,354 +0.61(+11.62%)
Apr 13, 2004 5.302 5.563 5.168 5.264 60,312 -0.03(-0.48%)
Apr 12, 2004 5.487 5.487 5.209 5.290 86,811 -0.15(-2.70%)
Apr 08, 2004 5.360 5.487 5.360 5.436 40,933 -0.04(-0.65%)
Apr 07, 2004 5.563 5.563 5.462 5.472 93,732 -0.09(-1.64%)
Apr 06, 2004 5.765 5.765 5.456 5.563 111,727 -0.18(-3.08%)
Apr 05, 2004 5.810 5.810 5.568 5.740 114,100 +0.03(+0.44%)
Apr 02, 2004 5.618 5.740 5.588 5.714 40,735 +0.15(+2.73%)
Apr 01, 2004 5.537 5.740 5.537 5.563 127,151 +0.00(+0.00%)
Mar 31, 2004 5.507 5.810 5.507 5.563 198,933 -0.19(-3.34%)
Mar 30, 2004 5.664 5.765 5.537 5.755 90,568 +0.12(+2.15%)
Mar 29, 2004 5.639 5.639 5.431 5.633 85,426 +0.01(+0.18%)
Mar 26, 2004 5.593 5.694 5.467 5.623 133,677 +0.11(+1.92%)
Mar 25, 2004 5.730 5.740 5.259 5.517 147,124 +0.18(+3.32%)
Mar 24, 2004 5.209 5.345 5.209 5.340 84,833 +0.10(+1.81%)
Mar 23, 2004 5.295 5.355 5.209 5.245 68,222 +0.02(+0.30%)
Mar 22, 2004 5.279 5.386 5.183 5.229 63,674 -0.18(-3.36%)
Mar 19, 2004 5.325 5.446 5.325 5.411 90,370 +0.06(+1.13%)
Mar 18, 2004 5.193 5.456 5.193 5.350 59,126 +0.04(+0.76%)
Mar 17, 2004 5.376 5.517 5.264 5.310 50,821 -0.07(-1.32%)
Mar 16, 2004 5.188 5.542 5.188 5.381 44,888 +0.06(+1.14%)
Mar 15, 2004 5.381 5.714 5.158 5.320 158,988 -0.20(-3.57%)
Mar 12, 2004 5.547 5.714 5.462 5.517 68,816 -0.12(-2.15%)
Mar 11, 2004 5.381 5.684 5.188 5.639 183,905 +0.14(+2.58%)
Mar 10, 2004 5.730 5.730 5.467 5.497 49,436 -0.22(-3.81%)
Mar 09, 2004 5.639 5.714 5.401 5.714 116,670 +0.06(+0.98%)
Mar 08, 2004 5.992 5.992 5.633 5.659 39,549 -0.26(-4.36%)
Mar 05, 2004 5.861 5.987 5.816 5.917 178,565 +0.05(+0.86%)
Mar 04, 2004 5.702 6.063 5.588 5.866 133,875 +0.08(+1.31%)
Mar 03, 2004 5.790 5.816 5.365 5.790 138,818 +0.06(+1.06%)
Mar 02, 2004 5.821 5.912 5.568 5.730 105,003 -0.01(-0.18%)
Mar 01, 2004 5.512 5.816 5.401 5.740 77,516 +0.31(+5.68%)
Feb 27, 2004 5.431 5.446 5.383 5.431 114,298 +0.00(+0.00%)
Feb 26, 2004 5.507 5.507 5.360 5.431 62,883 +0.05(+0.94%)
Feb 25, 2004 5.183 5.431 5.153 5.381 191,617 +0.08(+1.53%)
Feb 24, 2004 5.816 5.866 5.082 5.300 327,469 -0.58(-9.81%)
Feb 23, 2004 6.068 6.068 5.790 5.876 121,219 -0.17(-2.76%)
Feb 20, 2004 6.018 6.068 5.876 6.043 56,753 -0.02(-0.33%)
Feb 19, 2004 5.821 6.104 5.821 6.063 162,152 +0.17(+2.92%)
Feb 18, 2004 6.124 6.124 5.816 5.891 170,062 -0.20(-3.32%)
Feb 17, 2004 6.316 6.352 6.073 6.094 184,696 -0.22(-3.45%)
Feb 13, 2004 6.018 6.614 5.998 6.311 205,459 -0.24(-3.70%)
Feb 12, 2004 6.119 6.604 6.119 6.554 1,516,327 +0.23(+3.69%)
Feb 11, 2004 6.081 6.321 6.073 6.321 472,814 +0.23(+3.81%)
Feb 10, 2004 6.149 6.195 5.967 6.089 211,391 -0.06(-0.91%)
Feb 09, 2004 5.967 6.195 5.689 6.144 285,547 +0.22(+3.67%)
Feb 06, 2004 5.967 6.068 5.467 5.927 266,365 -0.11(-1.84%)
Feb 05, 2004 5.967 6.068 5.841 6.038 271,309 +0.20(+3.47%)
Feb 04, 2004 6.078 6.078 5.563 5.836 280,010 -0.18(-2.94%)
Feb 03, 2004 5.603 6.574 5.542 6.012 334,786 +0.35(+6.15%)
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.