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
)
3.960
+0.010 (+0.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 29, 2024
5.100
5.185
5.010
5.060
289,843
+0.01(+0.20%)
Feb 28, 2024
5.110
5.160
5.015
5.050
279,380
-0.11(-2.13%)
Feb 27, 2024
5.150
5.260
5.140
5.160
377,988
+0.04(+0.78%)
Feb 26, 2024
5.300
5.300
5.070
5.120
352,563
-0.16(-3.03%)
Feb 23, 2024
5.210
5.360
5.200
5.280
468,894
+0.13(+2.52%)
Feb 22, 2024
5.100
5.300
5.045
5.150
341,093
+0.02(+0.39%)
Feb 21, 2024
5.200
5.225
5.075
5.130
390,007
-0.06(-1.16%)
Feb 20, 2024
5.160
5.280
5.120
5.190
381,475
-0.02(-0.38%)
Feb 16, 2024
5.260
5.340
5.155
5.210
614,100
-0.11(-2.07%)
Feb 15, 2024
5.260
5.536
5.260
5.320
453,859
+0.04(+0.76%)
Feb 14, 2024
5.430
5.455
5.262
5.280
389,296
-0.08(-1.49%)
Feb 13, 2024
5.790
5.790
5.345
5.360
586,953
-0.58(-9.76%)
Feb 12, 2024
6.030
6.169
5.768
5.940
679,167
-0.04(-0.67%)
Feb 09, 2024
5.780
6.240
5.360
5.980
798,789
+0.11(+1.87%)
Feb 08, 2024
5.920
6.075
5.815
5.870
804,773
-0.07(-1.18%)
Feb 07, 2024
6.020
6.050
5.810
5.940
308,574
-0.06(-1.00%)
Feb 06, 2024
6.000
6.150
5.960
6.000
324,489
+0.00(+0.00%)
Feb 05, 2024
6.030
6.150
5.830
6.000
356,146
-0.10(-1.64%)
Feb 02, 2024
6.230
6.370
6.090
6.100
466,552
-0.20(-3.17%)
Feb 01, 2024
6.290
6.510
6.255
6.300
408,881
+0.09(+1.45%)
Jan 31, 2024
6.450
6.590
6.210
6.210
336,411
-0.23(-3.57%)
Jan 30, 2024
6.600
6.650
6.440
6.440
374,045
-0.26(-3.88%)
Jan 29, 2024
6.710
6.780
6.560
6.700
347,495
-0.01(-0.15%)
Jan 26, 2024
6.870
7.050
6.670
6.710
235,465
-0.14(-2.04%)
Jan 25, 2024
6.940
7.010
6.820
6.850
300,887
+0.05(+0.74%)
Jan 24, 2024
6.970
7.091
6.690
6.800
504,155
-0.14(-2.02%)
Jan 23, 2024
7.120
7.240
6.850
6.940
304,441
-0.10(-1.42%)
Jan 22, 2024
6.760
7.060
6.680
7.040
288,803
+0.30(+4.45%)
Jan 19, 2024
6.860
6.860
6.600
6.740
368,110
-0.10(-1.46%)
Jan 18, 2024
6.950
7.040
6.810
6.840
388,941
-0.09(-1.30%)
Jan 17, 2024
6.960
7.040
6.840
6.930
270,764
-0.13(-1.84%)
Jan 16, 2024
7.180
7.250
7.030
7.060
248,631
-0.19(-2.62%)
Jan 12, 2024
7.250
7.400
7.170
7.250
252,066
+0.09(+1.26%)
Jan 11, 2024
7.090
7.210
7.030
7.160
352,297
+0.04(+0.56%)
Jan 10, 2024
7.230
7.260
7.110
7.120
231,995
-0.10(-1.39%)
Jan 09, 2024
7.280
7.280
7.110
7.220
356,569
-0.14(-1.84%)
Jan 08, 2024
7.190
7.500
7.060
7.355
284,439
+0.21(+2.87%)
Jan 05, 2024
7.170
7.350
7.070
7.150
316,905
-0.05(-0.69%)
Jan 04, 2024
7.330
7.330
7.160
7.200
203,345
-0.12(-1.64%)
Jan 03, 2024
7.560
7.560
7.270
7.320
449,446
-0.26(-3.43%)
Jan 02, 2024
7.570
7.790
7.400
7.580
288,269
+0.02(+0.26%)
Dec 29, 2023
7.470
7.630
7.420
7.560
392,612
+0.04(+0.53%)
Dec 28, 2023
7.410
7.560
7.385
7.520
211,294
+0.11(+1.48%)
Dec 27, 2023
7.550
7.688
7.390
7.410
234,599
-0.13(-1.72%)
Dec 26, 2023
7.520
7.650
7.410
7.540
382,412
+0.02(+0.27%)
Dec 22, 2023
7.570
7.700
7.460
7.520
253,961
-0.04(-0.53%)
Dec 21, 2023
7.400
7.700
7.400
7.560
253,671
+0.23(+3.14%)
Dec 20, 2023
7.510
7.715
7.330
7.330
402,713
-0.18(-2.40%)
Dec 19, 2023
7.270
7.550
7.270
7.510
353,946
+0.24(+3.30%)
Dec 18, 2023
7.290
7.510
7.230
7.270
414,396
-0.06(-0.82%)
Dec 15, 2023
7.650
7.690
7.330
7.330
540,761
-0.21(-2.79%)
Dec 14, 2023
7.490
7.900
7.420
7.540
701,363
+0.18(+2.45%)
Dec 13, 2023
6.990
7.420
6.980
7.360
745,090
+0.45(+6.51%)
Dec 12, 2023
7.110
7.110
6.710
6.910
449,345
-0.23(-3.22%)
Dec 11, 2023
7.280
7.345
7.020
7.140
364,067
-0.11(-1.52%)
Dec 08, 2023
7.520
7.590
7.175
7.250
272,944
-0.26(-3.46%)
Dec 07, 2023
7.560
7.600
7.400
7.510
237,994
-0.10(-1.31%)
Dec 06, 2023
7.710
7.850
7.590
7.610
301,846
-0.10(-1.30%)
Dec 05, 2023
7.600
7.770
7.540
7.710
307,559
+0.02(+0.26%)
Dec 04, 2023
7.470
7.820
7.460
7.690
422,774
+0.22(+2.95%)
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
.