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
)
4.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2011
5.076
5.076
4.995
5.044
709,135
+0.08(+1.64%)
Nov 29, 2011
4.968
5.022
4.908
4.962
186,976
-0.03(-0.54%)
Nov 28, 2011
4.946
5.000
4.858
4.989
377,504
+0.14(+2.96%)
Nov 25, 2011
4.903
4.946
4.822
4.846
259,184
-0.06(-1.16%)
Nov 23, 2011
4.903
4.971
4.881
4.903
256,314
-0.02(-0.44%)
Nov 22, 2011
4.973
4.984
4.876
4.925
192,867
-0.04(-0.87%)
Nov 21, 2011
5.027
5.071
4.908
4.968
265,369
-0.11(-2.13%)
Nov 18, 2011
5.136
5.146
5.060
5.076
228,045
-0.03(-0.53%)
Nov 17, 2011
5.141
5.163
5.076
5.103
193,039
-0.03(-0.63%)
Nov 16, 2011
5.222
5.260
5.119
5.136
192,171
-0.11(-2.06%)
Nov 15, 2011
5.157
5.276
5.133
5.244
456,927
+0.08(+1.57%)
Nov 14, 2011
5.244
5.276
5.101
5.163
313,521
-0.11(-2.05%)
Nov 11, 2011
5.255
5.293
5.228
5.271
196,474
+0.08(+1.46%)
Nov 10, 2011
5.271
5.271
5.184
5.195
182,380
+0.00(+0.00%)
Nov 09, 2011
5.238
5.293
5.184
5.195
286,182
-0.16(-3.03%)
Nov 08, 2011
5.330
5.395
5.206
5.357
748,368
+0.08(+1.49%)
Nov 07, 2011
5.290
5.338
5.236
5.279
355,863
-0.04(-0.70%)
Nov 04, 2011
5.279
5.364
5.242
5.316
285,685
-0.02(-0.40%)
Nov 03, 2011
5.322
5.354
5.183
5.338
476,904
+0.05(+1.01%)
Nov 02, 2011
5.231
5.311
5.177
5.284
258,714
+0.10(+1.96%)
Nov 01, 2011
5.210
5.300
5.161
5.183
349,589
-0.14(-2.71%)
Oct 31, 2011
5.418
5.460
5.311
5.327
415,248
-0.17(-3.11%)
Oct 28, 2011
5.642
5.744
5.487
5.498
369,177
-0.14(-2.46%)
Oct 27, 2011
5.493
5.648
5.429
5.637
944,893
+0.26(+4.87%)
Oct 26, 2011
5.381
5.498
5.306
5.375
784,025
+0.07(+1.41%)
Oct 25, 2011
5.167
5.562
5.167
5.300
991,475
+0.16(+3.12%)
Oct 24, 2011
4.969
5.450
4.969
5.140
2,023,473
+0.18(+3.55%)
Oct 21, 2011
5.028
5.071
4.916
4.964
285,879
+0.00(+0.00%)
Oct 20, 2011
4.948
5.033
4.830
4.964
211,077
+0.01(+0.22%)
Oct 19, 2011
4.990
5.049
4.916
4.953
233,960
-0.04(-0.86%)
Oct 18, 2011
4.964
5.033
4.836
4.996
599,462
+0.02(+0.43%)
Oct 17, 2011
5.119
5.220
4.958
4.974
230,767
-0.17(-3.32%)
Oct 14, 2011
5.113
5.156
5.044
5.145
207,728
+0.09(+1.69%)
Oct 13, 2011
4.980
5.071
4.958
5.060
176,318
+0.04(+0.85%)
Oct 12, 2011
5.049
5.065
4.942
5.017
446,737
+0.00(+0.00%)
Oct 11, 2011
4.990
5.039
4.932
5.017
339,518
-0.03(-0.53%)
Oct 10, 2011
4.948
5.049
4.900
5.044
316,612
+0.18(+3.62%)
Oct 07, 2011
5.129
5.145
4.852
4.868
426,282
-0.24(-4.61%)
Oct 06, 2011
5.076
5.199
4.953
5.103
1,615,653
+0.17(+3.36%)
Oct 05, 2011
4.916
4.985
4.857
4.937
363,418
+0.03(+0.65%)
Oct 04, 2011
4.547
4.916
4.547
4.905
670,368
+0.33(+7.12%)
Oct 03, 2011
4.761
4.980
4.574
4.579
574,417
-0.23(-4.78%)
Sep 30, 2011
4.825
4.996
4.798
4.809
325,506
-0.09(-1.75%)
Sep 29, 2011
4.910
4.937
4.702
4.894
317,864
+0.06(+1.22%)
Sep 28, 2011
4.926
5.033
4.809
4.836
305,409
-0.09(-1.74%)
Sep 27, 2011
5.087
5.108
4.873
4.921
556,059
-0.10(-1.92%)
Sep 26, 2011
4.884
5.076
4.884
5.017
398,422
+0.15(+3.19%)
Sep 23, 2011
4.691
4.926
4.595
4.862
465,338
+0.10(+2.13%)
Sep 22, 2011
4.777
4.862
4.729
4.761
705,649
-0.11(-2.20%)
Sep 21, 2011
5.194
5.194
4.862
4.868
897,440
-0.29(-5.60%)
Sep 20, 2011
5.258
5.311
5.124
5.156
341,536
-0.07(-1.33%)
Sep 19, 2011
5.167
5.252
5.108
5.226
305,162
+0.00(+0.00%)
Sep 16, 2011
5.370
5.370
5.204
5.226
568,437
-0.11(-2.10%)
Sep 15, 2011
5.413
5.509
5.295
5.338
1,050,948
-0.03(-0.60%)
Sep 14, 2011
5.156
5.429
5.060
5.370
423,791
+0.22(+4.36%)
Sep 13, 2011
5.140
5.210
5.071
5.145
286,658
+0.03(+0.52%)
Sep 12, 2011
5.055
5.183
5.006
5.119
386,676
-0.01(-0.21%)
Sep 09, 2011
5.236
5.295
5.103
5.129
273,697
-0.15(-2.83%)
Sep 08, 2011
5.322
5.455
5.258
5.279
319,227
-0.06(-1.20%)
Sep 07, 2011
5.252
5.343
5.194
5.343
225,774
+0.18(+3.41%)
Sep 06, 2011
5.087
5.177
5.044
5.167
261,923
-0.02(-0.31%)
Sep 02, 2011
5.252
5.279
5.145
5.183
508,742
-0.13(-2.41%)
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
.