Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Petmed Express Inc
(NQ:
PETS
)
4.200
-0.030 (-0.71%)
Streaming Delayed Price
Updated: 9:33 AM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2004
2.611
2.767
2.606
2.750
414,671
+0.11(+4.31%)
Oct 28, 2004
2.540
2.641
2.540
2.636
257,437
+0.02(+0.58%)
Oct 27, 2004
2.510
2.641
2.272
2.621
508,339
+0.14(+5.49%)
Oct 26, 2004
2.495
2.500
2.464
2.484
201,593
+0.00(+0.00%)
Oct 25, 2004
2.348
2.495
2.323
2.484
396,057
+0.07(+2.71%)
Oct 22, 2004
2.444
2.474
2.363
2.419
129,510
-0.02(-0.62%)
Oct 21, 2004
2.474
2.484
2.404
2.434
179,413
-0.04(-1.63%)
Oct 20, 2004
2.389
2.474
2.333
2.474
202,781
+0.10(+4.26%)
Oct 19, 2004
2.414
2.414
2.303
2.373
160,601
+0.02(+0.86%)
Oct 18, 2004
2.333
2.394
2.323
2.353
166,938
+0.02(+0.65%)
Oct 15, 2004
2.429
2.429
2.323
2.338
151,293
-0.04(-1.70%)
Oct 14, 2004
2.484
2.484
2.373
2.378
133,075
-0.10(-3.88%)
Oct 13, 2004
2.515
2.520
2.459
2.474
152,085
-0.02(-0.81%)
Oct 12, 2004
2.444
2.525
2.378
2.495
231,099
+0.05(+2.07%)
Oct 11, 2004
2.424
2.444
2.283
2.444
199,216
+0.07(+2.76%)
Oct 08, 2004
2.368
2.449
2.368
2.378
100,202
-0.03(-1.26%)
Oct 07, 2004
2.525
2.525
2.399
2.409
112,084
-0.03(-1.24%)
Oct 06, 2004
2.449
2.520
2.404
2.439
260,803
-0.06(-2.23%)
Oct 05, 2004
2.500
2.515
2.414
2.495
237,436
+0.07(+2.92%)
Oct 04, 2004
2.378
2.525
2.378
2.424
238,030
-0.06(-2.44%)
Oct 01, 2004
2.338
2.500
2.338
2.484
156,442
+0.09(+3.58%)
Sep 30, 2004
2.338
2.399
2.298
2.399
292,686
+0.01(+0.42%)
Sep 29, 2004
2.459
2.500
2.293
2.389
436,257
-0.09(-3.47%)
Sep 28, 2004
2.449
2.550
2.439
2.474
193,275
-0.04(-1.41%)
Sep 27, 2004
2.439
2.535
2.378
2.510
276,645
+0.01(+0.20%)
Sep 24, 2004
2.515
2.530
2.474
2.505
345,955
-0.01(-0.20%)
Sep 23, 2004
2.495
2.575
2.479
2.510
229,713
+0.03(+1.22%)
Sep 22, 2004
2.479
2.530
2.429
2.479
266,942
-0.03(-1.21%)
Sep 21, 2004
2.545
2.591
2.449
2.510
209,910
-0.02(-0.60%)
Sep 20, 2004
2.550
2.550
2.479
2.525
257,833
-0.02(-0.79%)
Sep 17, 2004
2.631
2.651
2.525
2.545
345,559
-0.07(-2.51%)
Sep 16, 2004
2.575
2.641
2.550
2.611
525,963
-0.01(-0.19%)
Sep 15, 2004
2.722
2.722
2.550
2.616
518,042
-0.05(-1.71%)
Sep 14, 2004
2.747
2.747
2.616
2.661
337,836
-0.04(-1.31%)
Sep 13, 2004
2.631
2.757
2.631
2.697
627,750
-0.05(-1.66%)
Sep 10, 2004
2.742
2.853
2.686
2.742
543,234
-0.08(-2.69%)
Sep 09, 2004
2.904
2.954
2.818
2.818
307,934
-0.04(-1.24%)
Sep 08, 2004
2.974
2.984
2.651
2.853
363,184
+0.00(+0.00%)
Sep 07, 2004
2.782
2.924
2.742
2.853
218,821
+0.06(+2.17%)
Sep 03, 2004
2.878
2.894
2.767
2.793
292,290
-0.08(-2.64%)
Sep 02, 2004
2.838
2.939
2.616
2.868
616,463
-0.01(-0.18%)
Sep 01, 2004
2.954
3.151
2.828
2.873
437,445
+0.03(+1.07%)
Aug 31, 2004
2.979
2.995
2.818
2.843
281,200
-0.07(-2.43%)
Aug 30, 2004
2.899
2.954
2.767
2.914
508,735
+0.01(+0.17%)
Aug 27, 2004
2.823
2.949
2.777
2.909
448,534
+0.15(+5.49%)
Aug 26, 2004
2.666
2.818
2.601
2.757
910,535
+0.13(+5.00%)
Aug 25, 2004
2.666
2.666
2.535
2.626
287,735
+0.02(+0.78%)
Aug 24, 2004
2.601
2.651
2.510
2.606
622,601
+0.06(+2.38%)
Aug 23, 2004
2.484
2.580
2.338
2.545
845,384
+0.22(+9.33%)
Aug 20, 2004
2.328
2.343
2.237
2.328
462,000
+0.01(+0.22%)
Aug 19, 2004
2.368
2.424
2.121
2.323
2,040,486
-0.18(-7.07%)
Aug 18, 2004
2.732
2.803
2.424
2.500
2,988,251
-0.60(-19.38%)
Aug 17, 2004
3.025
3.156
2.888
3.101
1,358,278
+0.21(+7.34%)
Aug 16, 2004
2.833
2.924
2.712
2.888
944,794
+0.25(+9.58%)
Aug 13, 2004
2.671
2.676
2.585
2.636
315,657
+0.05(+1.95%)
Aug 12, 2004
2.545
2.661
2.535
2.585
308,330
-0.05(-1.92%)
Aug 11, 2004
2.666
2.666
2.358
2.636
432,494
+0.03(+0.97%)
Aug 10, 2004
2.585
2.727
2.535
2.611
1,021,233
+0.08(+3.19%)
Aug 09, 2004
2.474
2.591
2.283
2.530
717,259
+0.21(+9.15%)
Aug 06, 2004
2.399
2.439
2.237
2.318
339,024
+0.05(+2.00%)
Aug 05, 2004
2.373
2.389
2.272
2.272
467,149
-0.01(-0.44%)
Aug 04, 2004
2.389
2.399
2.272
2.283
462,594
-0.02(-0.66%)
Aug 03, 2004
2.272
2.394
2.182
2.298
1,001,024
+0.14(+6.31%)
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
.