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 -0.280 (-7.41%)
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 (%)
Dec 31, 2003 3.929 3.962 3.815 3.918 155,814 -0.03(-0.69%)
Dec 30, 2003 4.082 4.082 3.929 3.946 190,680 -0.05(-1.36%)
Dec 29, 2003 4.136 4.245 3.946 4.000 183,931 -0.14(-3.29%)
Dec 26, 2003 4.245 4.245 4.136 4.136 31,328 -0.08(-1.94%)
Dec 24, 2003 4.218 4.327 4.163 4.218 63,788 -0.11(-2.52%)
Dec 23, 2003 4.463 4.463 4.191 4.327 161,685 -0.11(-2.45%)
Dec 22, 2003 4.495 4.517 4.354 4.436 97,852 -0.07(-1.57%)
Dec 19, 2003 4.490 4.517 4.490 4.506 61,930 +0.02(+0.36%)
Dec 18, 2003 4.517 4.544 4.490 4.490 50,173 +0.03(+0.61%)
Dec 17, 2003 4.408 4.517 4.408 4.463 48,784 -0.04(-0.97%)
Dec 16, 2003 4.544 4.544 4.463 4.506 91,508 -0.04(-0.84%)
Dec 15, 2003 4.544 4.544 4.463 4.544 48,664 +0.03(+0.60%)
Dec 12, 2003 4.533 4.544 4.463 4.517 38,540 +0.00(+0.00%)
Dec 11, 2003 4.533 4.572 4.463 4.517 63,207 +0.02(+0.48%)
Dec 10, 2003 4.572 4.653 4.490 4.495 125,239 -0.05(-1.08%)
Dec 09, 2003 4.626 4.626 4.544 4.544 31,517 -0.10(-2.22%)
Dec 08, 2003 4.599 4.670 4.517 4.648 92,796 +0.05(+1.07%)
Dec 05, 2003 4.572 4.572 4.517 4.599 24,314 +0.03(+0.60%)
Dec 04, 2003 4.626 4.626 4.517 4.572 37,876 -0.03(-0.59%)
Dec 03, 2003 4.544 4.599 4.517 4.599 102,536 +0.14(+3.05%)
Dec 02, 2003 4.408 4.517 4.381 4.463 146,346 -0.03(-0.61%)
Dec 01, 2003 4.626 4.626 4.463 4.490 102,317 -0.11(-2.37%)
Nov 28, 2003 4.544 4.599 4.517 4.599 62,974 +0.08(+1.81%)
Nov 26, 2003 4.490 4.544 4.490 4.517 22,074 +0.05(+1.22%)
Nov 25, 2003 4.479 4.544 4.446 4.463 140,031 -0.02(-0.36%)
Nov 24, 2003 4.506 4.517 4.463 4.479 51,347 -0.04(-0.84%)
Nov 21, 2003 4.544 4.572 4.517 4.517 107,646 -0.03(-0.60%)
Nov 20, 2003 4.517 4.626 4.517 4.544 40,883 -0.08(-1.76%)
Nov 19, 2003 4.544 4.626 4.463 4.626 68,720 +0.03(+0.59%)
Nov 18, 2003 4.735 4.735 4.572 4.599 107,495 -0.11(-2.31%)
Nov 17, 2003 4.844 4.844 4.708 4.708 56,005 -0.05(-1.14%)
Nov 14, 2003 4.708 4.816 4.680 4.762 21,200 +0.03(+0.57%)
Nov 13, 2003 4.816 4.816 4.708 4.735 17,942 -0.08(-1.70%)
Nov 12, 2003 4.816 4.816 4.708 4.816 21,736 +0.03(+0.57%)
Nov 11, 2003 4.925 4.925 4.735 4.789 113,002 -0.11(-2.22%)
Nov 10, 2003 4.925 4.925 4.871 4.898 14,846 +0.03(+0.56%)
Nov 07, 2003 4.909 4.996 4.844 4.871 169,310 -0.03(-0.56%)
Nov 06, 2003 4.898 4.898 4.789 4.898 67,961 +0.00(+0.00%)
Nov 05, 2003 4.953 4.996 4.844 4.898 253,180 -0.05(-1.10%)
Nov 04, 2003 5.029 5.034 4.925 4.953 247,458 -0.07(-1.41%)
Nov 03, 2003 4.914 5.078 5.007 5.023 302,034 +0.11(+2.21%)
Oct 31, 2003 4.599 4.914 4.572 4.914 326,329 +0.44(+9.85%)
Oct 30, 2003 4.517 4.517 4.463 4.474 58,063 +0.03(+0.61%)
Oct 29, 2003 4.408 4.495 4.392 4.446 121,271 +0.07(+1.62%)
Oct 28, 2003 4.495 4.495 4.299 4.376 246,033 -0.10(-2.31%)
Oct 27, 2003 4.354 4.490 4.354 4.479 394,130 +0.13(+2.87%)
Oct 24, 2003 4.381 4.381 4.327 4.354 1,880,251 -0.11(-2.44%)
Oct 23, 2003 4.490 4.490 4.354 4.463 57,511 +0.00(+0.00%)
Oct 22, 2003 4.245 4.463 4.136 4.463 372,448 +0.27(+6.49%)
Oct 21, 2003 4.038 4.245 4.038 4.191 234,273 +0.15(+3.77%)
Oct 20, 2003 4.098 4.098 4.027 4.038 28,664 -0.02(-0.40%)
Oct 17, 2003 4.027 4.098 4.027 4.055 33,257 -0.03(-0.67%)
Oct 16, 2003 4.000 4.082 3.957 4.082 44,098 +0.08(+2.04%)
Oct 15, 2003 3.973 4.082 3.973 4.000 98,119 +0.05(+1.38%)
Oct 14, 2003 4.000 4.065 3.946 3.946 166,104 -0.05(-1.36%)
Oct 13, 2003 3.891 4.055 3.864 4.000 141,115 +0.19(+5.00%)
Oct 10, 2003 3.918 3.946 3.674 3.810 286,456 -0.14(-3.45%)
Oct 09, 2003 4.082 4.136 3.864 3.946 1,610,883 -0.19(-4.61%)
Oct 08, 2003 4.245 4.245 4.109 4.136 89,667 -0.11(-2.56%)
Oct 07, 2003 4.245 4.245 4.207 4.245 43,914 +0.01(+0.26%)
Oct 06, 2003 4.218 4.272 4.191 4.234 103,447 +0.03(+0.65%)
Oct 03, 2003 4.207 4.218 4.163 4.207 185,765 +0.04(+1.05%)
Oct 02, 2003 4.191 4.207 4.136 4.163 19,293 +0.00(+0.00%)
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.