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 (%)
Jun 30, 2003 2.581 2.744 2.527 2.636 162,844 +0.04(+1.68%)
Jun 27, 2003 2.554 2.592 2.527 2.592 22,264 +0.05(+2.14%)
Jun 26, 2003 2.527 2.554 2.484 2.538 70,658 +0.01(+0.43%)
Jun 25, 2003 2.500 2.527 2.391 2.527 79,858 +0.03(+1.09%)
Jun 24, 2003 2.364 2.500 2.321 2.500 70,658 +0.15(+6.48%)
Jun 23, 2003 2.446 2.446 2.310 2.348 30,360 -0.10(-4.00%)
Jun 20, 2003 2.473 2.554 2.337 2.446 82,250 -0.08(-3.23%)
Jun 19, 2003 2.565 2.565 2.473 2.527 25,392 -0.03(-1.06%)
Jun 18, 2003 2.739 2.739 2.500 2.554 301,216 -0.16(-6.00%)
Jun 17, 2003 2.581 2.755 2.554 2.717 972,651 +0.22(+8.70%)
Jun 16, 2003 2.174 2.527 2.168 2.500 816,983 +0.33(+15.00%)
Jun 13, 2003 1.891 2.174 1.891 2.174 94,762 +0.30(+15.94%)
Jun 12, 2003 1.837 1.891 1.793 1.875 23,184 +0.04(+2.07%)
Jun 11, 2003 1.875 1.875 1.837 1.837 33,120 -0.01(-0.59%)
Jun 10, 2003 1.875 1.891 1.837 1.848 59,617 -0.08(-4.23%)
Jun 09, 2003 1.940 1.984 1.902 1.929 49,313 +0.03(+1.43%)
Jun 06, 2003 1.984 1.984 1.886 1.902 28,152 +0.00(+0.00%)
Jun 05, 2003 1.875 1.902 1.875 1.902 18,768 +0.00(+0.00%)
Jun 04, 2003 1.902 1.929 1.902 1.902 8,648 -0.03(-1.41%)
Jun 03, 2003 1.929 1.984 1.902 1.929 6,992 -0.03(-1.39%)
Jun 02, 2003 1.967 1.984 1.929 1.956 60,537 -0.03(-1.37%)
May 30, 2003 1.902 1.984 1.821 1.984 39,561 +0.08(+4.29%)
May 29, 2003 1.793 1.902 1.793 1.902 50,969 +0.03(+1.45%)
May 28, 2003 1.956 2.011 1.875 1.875 33,488 -0.09(-4.43%)
May 27, 2003 2.011 2.011 1.956 1.962 19,320 -0.10(-5.00%)
May 23, 2003 2.092 2.120 2.065 2.065 25,944 -0.01(-0.52%)
May 22, 2003 2.092 2.092 2.065 2.076 41,401 -0.02(-0.91%)
May 21, 2003 2.092 2.095 2.092 2.095 5,152 +0.00(+0.13%)
May 20, 2003 2.092 2.120 2.065 2.092 38,457 -0.08(-3.51%)
May 19, 2003 2.168 2.168 2.092 2.168 2,576 +0.02(+1.01%)
May 16, 2003 2.120 2.147 2.092 2.147 13,800 +0.00(+0.00%)
May 15, 2003 2.168 2.168 2.141 2.147 17,480 -0.02(-1.00%)
May 14, 2003 2.120 2.174 2.120 2.168 75,074 +0.10(+5.00%)
May 13, 2003 2.038 2.065 2.038 2.065 16,192 +0.03(+1.33%)
May 12, 2003 2.038 2.081 2.011 2.038 24,840 +0.00(+0.00%)
May 09, 2003 2.038 2.065 2.038 2.038 20,056 -0.01(-0.27%)
May 08, 2003 2.065 2.065 2.038 2.043 39,929 -0.02(-1.05%)
May 07, 2003 2.147 2.147 2.038 2.065 22,448 -0.03(-1.30%)
May 06, 2003 2.022 2.174 2.022 2.092 50,417 +0.08(+4.05%)
May 05, 2003 2.011 2.043 2.011 2.011 29,256 -0.02(-0.80%)
May 02, 2003 2.038 2.065 2.011 2.027 34,224 -0.04(-1.84%)
May 01, 2003 2.092 2.092 2.038 2.065 11,960 -0.03(-1.30%)
Apr 30, 2003 2.038 2.092 2.038 2.092 19,504 +0.06(+2.94%)
Apr 29, 2003 2.038 2.065 1.984 2.033 26,496 -0.01(-0.27%)
Apr 28, 2003 2.038 2.092 1.984 2.038 143,340 +0.05(+2.74%)
Apr 25, 2003 1.984 2.011 1.897 1.984 54,465 +0.00(+0.00%)
Apr 24, 2003 2.147 2.147 1.859 1.984 227,614 -0.14(-6.41%)
Apr 23, 2003 2.147 2.255 2.120 2.120 184,741 +0.03(+1.30%)
Apr 22, 2003 1.956 2.364 1.902 2.092 666,282 +0.22(+11.59%)
Apr 21, 2003 1.739 2.000 1.712 1.875 255,767 +0.14(+7.81%)
Apr 17, 2003 1.587 1.739 1.587 1.739 135,611 +0.19(+12.28%)
Apr 16, 2003 1.630 1.641 1.549 1.549 30,176 -0.08(-5.00%)
Apr 15, 2003 1.603 1.630 1.549 1.630 70,289 +0.03(+1.69%)
Apr 14, 2003 1.391 1.630 1.386 1.603 228,350 +0.22(+15.69%)
Apr 11, 2003 1.375 1.391 1.353 1.386 18,032 +0.01(+0.79%)
Apr 10, 2003 1.359 1.375 1.353 1.375 38,825 +0.02(+1.61%)
Apr 09, 2003 1.370 1.370 1.326 1.353 39,377 +0.01(+0.40%)
Apr 08, 2003 1.277 1.348 1.277 1.348 80,962 +0.08(+6.44%)
Apr 07, 2003 1.239 1.266 1.239 1.266 400,579 +0.02(+1.30%)
Apr 04, 2003 1.255 1.255 1.250 1.250 12,512 -0.01(-0.43%)
Apr 03, 2003 1.234 1.266 1.234 1.255 30,544 +0.02(+1.76%)
Apr 02, 2003 1.288 1.288 1.234 1.234 9,936 -0.04(-3.40%)
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.