Skip to main content

Petmed Express Inc (NQ: PETS )

3.620 -0.050 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 4.973 5.027 4.647 4.652 713,940 +0.00(+0.00%)
May 28, 2004 4.728 4.880 4.484 4.652 381,994 +0.10(+2.15%)
May 27, 2004 4.065 4.619 4.000 4.554 587,528 +0.61(+15.43%)
May 26, 2004 3.837 3.978 3.837 3.946 212,342 +0.13(+3.42%)
May 25, 2004 4.098 4.103 3.658 3.815 379,050 -0.24(-5.90%)
May 24, 2004 3.831 4.081 3.668 4.054 395,611 +0.40(+10.85%)
May 21, 2004 4.478 4.478 3.592 3.658 1,419,232 -0.70(-16.08%)
May 20, 2004 4.571 4.592 4.359 4.359 181,429 -0.18(-4.07%)
May 19, 2004 4.592 4.831 4.397 4.543 382,730 -0.08(-1.65%)
May 18, 2004 4.924 5.060 4.418 4.619 469,029 -0.08(-1.73%)
May 17, 2004 5.538 5.625 4.592 4.701 588,264 -0.95(-16.83%)
May 14, 2004 5.532 5.777 5.489 5.652 100,098 +0.11(+1.96%)
May 13, 2004 5.755 5.978 5.527 5.543 160,820 -0.10(-1.73%)
May 12, 2004 5.690 5.842 5.598 5.641 221,174 -0.07(-1.24%)
May 11, 2004 5.609 5.891 5.570 5.712 191,181 -0.11(-1.96%)
May 10, 2004 5.685 5.831 5.500 5.826 170,388 +0.09(+1.61%)
May 07, 2004 5.897 5.913 5.636 5.734 161,556 -0.09(-1.49%)
May 06, 2004 5.978 5.978 5.636 5.820 302,504 -0.04(-0.74%)
May 05, 2004 6.206 6.206 5.766 5.864 107,643 -0.23(-3.75%)
May 04, 2004 5.837 6.348 5.766 6.092 153,828 +0.24(+4.09%)
May 03, 2004 5.636 5.924 5.554 5.853 103,962 +0.07(+1.22%)
Apr 30, 2004 6.250 6.451 5.624 5.782 354,026 -0.53(-8.35%)
Apr 29, 2004 6.522 6.603 6.250 6.310 241,598 -0.27(-4.13%)
Apr 28, 2004 6.657 6.668 6.565 6.581 90,898 -0.10(-1.46%)
Apr 27, 2004 6.516 6.685 6.516 6.679 27,600 +0.11(+1.65%)
Apr 26, 2004 6.820 6.820 6.522 6.570 83,170 -0.05(-0.75%)
Apr 23, 2004 6.638 6.638 6.451 6.620 41,953 +0.10(+1.52%)
Apr 22, 2004 6.603 6.820 6.467 6.521 183,453 -0.11(-1.65%)
Apr 21, 2004 6.723 6.820 6.549 6.630 46,921 +0.00(+0.00%)
Apr 20, 2004 6.685 6.712 6.538 6.630 69,553 +0.07(+0.99%)
Apr 19, 2004 6.576 6.712 6.386 6.565 86,666 -0.01(-0.17%)
Apr 16, 2004 6.587 6.685 6.576 6.576 137,635 -0.10(-1.55%)
Apr 15, 2004 6.315 6.734 6.022 6.679 389,539 +0.36(+5.77%)
Apr 14, 2004 5.587 6.369 5.587 6.315 248,775 +0.66(+11.62%)
Apr 13, 2004 5.698 5.978 5.554 5.657 56,121 -0.03(-0.48%)
Apr 12, 2004 5.897 5.897 5.598 5.685 80,778 -0.16(-2.70%)
Apr 08, 2004 5.761 5.897 5.761 5.842 38,089 -0.04(-0.65%)
Apr 07, 2004 5.978 5.978 5.869 5.880 87,218 -0.10(-1.64%)
Apr 06, 2004 6.195 6.195 5.864 5.978 103,962 -0.19(-3.08%)
Apr 05, 2004 6.244 6.244 5.984 6.168 106,171 +0.03(+0.44%)
Apr 02, 2004 6.038 6.168 6.005 6.141 37,905 +0.16(+2.73%)
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.