Skip to main content

Petmed Express Inc (NQ: PETS )

3.780 +0.160 (+4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.490 4.572 4.343 4.364 633,181 -0.09(-1.97%)
Jun 29, 2004 4.468 4.675 4.452 4.452 432,533 -0.03(-0.61%)
Jun 28, 2004 4.713 4.713 4.463 4.479 315,488 -0.10(-2.14%)
Jun 25, 2004 4.648 4.719 2.291 4.577 1,418,503 -0.07(-1.41%)
Jun 24, 2004 4.599 4.680 4.462 4.642 282,965 +0.02(+0.47%)
Jun 23, 2004 4.299 4.648 4.196 4.621 418,936 +0.33(+7.60%)
Jun 22, 2004 4.376 4.376 4.163 4.294 314,753 -0.08(-1.87%)
Jun 21, 2004 4.408 4.414 4.343 4.376 172,535 -0.04(-0.86%)
Jun 18, 2004 4.528 4.604 4.272 4.414 602,680 -0.14(-2.99%)
Jun 17, 2004 4.593 4.648 4.517 4.550 166,472 -0.10(-2.11%)
Jun 16, 2004 4.528 4.822 4.490 4.648 621,422 +0.08(+1.67%)
Jun 15, 2004 4.659 4.762 4.490 4.572 507,684 -0.18(-3.78%)
Jun 14, 2004 4.796 4.844 4.637 4.751 648,616 -0.09(-1.91%)
Jun 10, 2004 5.007 5.040 4.762 4.844 433,451 -0.05(-1.11%)
Jun 09, 2004 4.947 5.007 4.626 4.898 1,017,941 -0.03(-0.55%)
Jun 08, 2004 5.040 5.138 4.768 4.925 1,135,721 -0.14(-2.69%)
Jun 07, 2004 5.595 5.660 4.963 5.061 1,790,217 -0.35(-6.44%)
Jun 04, 2004 5.851 6.313 5.295 5.410 6,335,307 +0.25(+4.76%)
Jun 03, 2004 4.506 5.295 4.463 5.164 2,557,715 +0.80(+18.45%)
Jun 02, 2004 4.604 4.691 4.289 4.359 1,238,250 -0.30(-6.43%)
Jun 01, 2004 4.980 5.034 4.653 4.659 712,926 +0.00(+0.00%)
May 28, 2004 4.735 4.887 4.490 4.659 381,452 +0.10(+2.15%)
May 27, 2004 4.071 4.626 4.006 4.561 586,694 +0.61(+15.43%)
May 26, 2004 3.842 3.984 3.842 3.951 212,040 +0.13(+3.42%)
May 25, 2004 4.104 4.109 3.663 3.821 378,512 -0.24(-5.90%)
May 24, 2004 3.837 4.087 3.674 4.060 395,049 +0.40(+10.85%)
May 21, 2004 4.484 4.484 3.597 3.663 1,417,217 -0.70(-16.08%)
May 20, 2004 4.577 4.599 4.365 4.365 181,171 -0.19(-4.07%)
May 19, 2004 4.599 4.838 4.403 4.550 382,187 -0.08(-1.65%)
May 18, 2004 4.931 5.067 4.425 4.626 468,363 -0.08(-1.73%)
May 17, 2004 5.546 5.633 4.599 4.708 587,429 -0.95(-16.83%)
May 14, 2004 5.540 5.785 5.497 5.660 99,956 +0.11(+1.96%)
May 13, 2004 5.763 5.987 5.535 5.551 160,592 -0.10(-1.73%)
May 12, 2004 5.698 5.851 5.606 5.649 220,860 -0.07(-1.24%)
May 11, 2004 5.617 5.900 5.578 5.720 190,909 -0.11(-1.96%)
May 10, 2004 5.693 5.840 5.508 5.834 170,146 +0.09(+1.61%)
May 07, 2004 5.905 5.921 5.644 5.742 161,327 -0.09(-1.49%)
May 06, 2004 5.987 5.987 5.644 5.829 302,075 -0.04(-0.74%)
May 05, 2004 6.215 6.215 5.774 5.872 107,490 -0.23(-3.75%)
May 04, 2004 5.845 6.357 5.774 6.101 153,609 +0.24(+4.09%)
May 03, 2004 5.644 5.932 5.562 5.861 103,815 +0.07(+1.22%)
Apr 30, 2004 6.259 6.460 5.632 5.791 353,523 -0.53(-8.35%)
Apr 29, 2004 6.531 6.612 6.259 6.319 241,255 -0.27(-4.13%)
Apr 28, 2004 6.667 6.678 6.574 6.591 90,769 -0.10(-1.46%)
Apr 27, 2004 6.525 6.694 6.525 6.689 27,561 +0.11(+1.65%)
Apr 26, 2004 6.830 6.830 6.531 6.580 83,052 -0.05(-0.75%)
Apr 23, 2004 6.648 6.648 6.460 6.629 41,893 +0.10(+1.52%)
Apr 22, 2004 6.612 6.830 6.476 6.530 183,192 -0.11(-1.65%)
Apr 21, 2004 6.732 6.830 6.558 6.640 46,854 +0.00(+0.00%)
Apr 20, 2004 6.694 6.721 6.547 6.640 69,455 +0.07(+0.99%)
Apr 19, 2004 6.585 6.721 6.395 6.574 86,543 -0.01(-0.17%)
Apr 16, 2004 6.596 6.694 6.585 6.585 137,440 -0.10(-1.55%)
Apr 15, 2004 6.324 6.743 6.030 6.689 388,985 +0.36(+5.77%)
Apr 14, 2004 5.595 6.378 5.595 6.324 248,421 +0.66(+11.62%)
Apr 13, 2004 5.706 5.987 5.562 5.665 56,041 -0.03(-0.48%)
Apr 12, 2004 5.905 5.905 5.606 5.693 80,663 -0.16(-2.70%)
Apr 08, 2004 5.769 5.905 5.769 5.851 38,034 -0.04(-0.65%)
Apr 07, 2004 5.987 5.987 5.878 5.889 87,094 -0.10(-1.64%)
Apr 06, 2004 6.204 6.204 5.872 5.987 103,815 -0.19(-3.08%)
Apr 05, 2004 6.253 6.253 5.992 6.177 106,020 +0.03(+0.44%)
Apr 02, 2004 6.046 6.177 6.014 6.150 37,851 +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.