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
)
4.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Mar 28, 2024
4.840
4.830
4.780
4.790
280,661
-0.05(-1.03%)
Mar 27, 2024
4.870
4.955
4.810
4.840
262,531
-0.03(-0.62%)
Mar 26, 2024
4.800
4.985
4.760
4.870
384,391
+0.11(+2.31%)
Mar 25, 2024
4.700
4.780
4.700
4.760
313,928
+0.06(+1.28%)
Mar 22, 2024
4.760
4.775
4.670
4.700
261,084
-0.05(-1.05%)
Mar 21, 2024
4.840
4.860
4.730
4.750
306,217
-0.08(-1.66%)
Mar 20, 2024
4.750
4.920
4.730
4.830
267,316
+0.08(+1.68%)
Mar 19, 2024
4.760
4.810
4.710
4.750
322,727
-0.01(-0.21%)
Mar 18, 2024
4.870
4.880
4.745
4.760
385,074
-0.09(-1.86%)
Mar 15, 2024
4.720
4.900
4.720
4.850
588,462
+0.10(+2.11%)
Mar 14, 2024
4.760
4.810
4.680
4.750
561,105
+0.00(+0.00%)
Mar 13, 2024
4.840
4.940
4.730
4.750
612,808
-0.13(-2.66%)
Mar 12, 2024
5.130
5.130
4.810
4.880
386,107
-0.26(-5.06%)
Mar 11, 2024
5.030
5.155
5.020
5.140
189,486
+0.12(+2.39%)
Mar 08, 2024
5.060
5.131
5.010
5.020
164,676
+0.01(+0.20%)
Mar 07, 2024
5.020
5.080
4.835
5.010
383,486
+0.04(+0.80%)
Mar 06, 2024
5.130
5.200
4.955
4.970
296,863
-0.14(-2.74%)
Mar 05, 2024
5.120
5.370
5.050
5.110
360,583
-0.02(-0.39%)
Mar 04, 2024
5.020
5.140
4.880
5.130
351,060
+0.12(+2.40%)
Mar 01, 2024
5.050
5.085
4.960
5.010
277,777
-0.05(-0.99%)
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%)
Dec 01, 2023
6.930
7.580
6.930
7.470
668,628
+0.54(+7.79%)
Nov 30, 2023
7.230
7.240
6.730
6.930
2,639,531
-0.31(-4.28%)
Nov 29, 2023
7.320
7.500
7.110
7.240
405,714
-0.07(-0.96%)
Nov 28, 2023
7.190
7.410
6.990
7.310
545,679
+0.08(+1.11%)
Nov 27, 2023
7.510
7.510
7.160
7.230
451,980
-0.27(-3.60%)
Nov 24, 2023
7.510
7.600
7.330
7.500
313,408
-0.04(-0.53%)
Nov 22, 2023
7.710
7.830
7.510
7.540
192,137
-0.17(-2.14%)
Nov 21, 2023
7.680
7.820
7.550
7.705
404,825
-0.01(-0.19%)
Nov 20, 2023
7.600
7.740
7.550
7.720
444,510
+0.10(+1.31%)
Nov 17, 2023
7.700
7.935
7.600
7.620
425,091
+0.02(+0.26%)
Nov 16, 2023
7.800
7.895
7.460
7.600
384,538
-0.40(-5.00%)
Nov 15, 2023
7.910
8.272
7.910
8.000
489,030
+0.10(+1.27%)
Nov 14, 2023
7.660
8.080
7.660
7.900
563,166
+0.45(+6.04%)
Nov 13, 2023
7.100
7.690
7.030
7.450
753,157
+0.27(+3.76%)
Nov 10, 2023
7.340
7.350
6.920
7.180
341,572
-0.16(-2.18%)
Nov 09, 2023
7.280
7.450
7.185
7.340
366,049
+0.05(+0.69%)
Nov 08, 2023
7.190
7.310
7.030
7.290
357,555
+0.14(+1.96%)
Nov 07, 2023
7.040
7.240
6.850
7.150
639,149
+0.05(+0.70%)
Nov 06, 2023
7.200
7.330
6.920
7.100
600,250
-0.11(-1.53%)
Nov 03, 2023
7.330
7.480
7.150
7.210
660,956
+0.02(+0.28%)
Nov 02, 2023
7.120
7.380
6.970
7.190
677,067
+0.19(+2.71%)
Nov 01, 2023
6.870
7.250
6.751
7.000
1,186,865
+0.11(+1.60%)
Oct 31, 2023
6.480
7.034
5.500
6.890
4,474,976
-2.29(-24.95%)
Oct 30, 2023
9.420
9.450
9.090
9.180
705,745
-0.18(-1.92%)
Oct 27, 2023
9.410
9.583
9.322
9.360
240,680
-0.04(-0.43%)
Oct 26, 2023
9.380
9.530
9.260
9.400
236,372
+0.01(+0.11%)
Oct 25, 2023
9.390
9.470
9.210
9.390
341,208
+0.00(+0.00%)
Oct 24, 2023
10.09
10.53
9.270
9.390
729,310
-0.68(-6.75%)
Oct 23, 2023
9.870
10.16
9.760
10.07
439,900
+0.13(+1.31%)
Oct 20, 2023
9.920
9.970
9.740
9.940
478,041
+0.04(+0.40%)
Oct 19, 2023
10.01
10.18
9.820
9.900
278,311
-0.24(-2.37%)
Oct 18, 2023
10.42
10.49
10.04
10.14
310,148
-0.38(-3.57%)
Oct 17, 2023
10.00
10.60
10.00
10.52
335,272
+0.46(+4.52%)
Oct 16, 2023
9.820
10.41
9.860
10.06
393,203
+0.36(+3.71%)
Oct 13, 2023
9.410
9.750
9.300
9.700
265,622
+0.33(+3.52%)
Oct 12, 2023
9.880
9.880
9.340
9.370
505,811
-0.52(-5.26%)
Oct 11, 2023
9.930
10.07
9.780
9.890
251,968
-0.04(-0.40%)
Oct 10, 2023
9.890
10.19
9.850
9.930
300,641
+0.04(+0.40%)
Oct 09, 2023
9.760
10.04
9.640
9.890
379,417
+0.09(+0.92%)
Oct 06, 2023
9.630
9.880
9.500
9.800
495,762
+0.15(+1.55%)
Oct 05, 2023
9.850
9.865
9.590
9.650
409,108
-0.22(-2.23%)
Oct 04, 2023
10.02
10.13
9.800
9.870
337,845
-0.22(-2.18%)
Oct 03, 2023
11.00
11.00
10.06
10.09
322,092
-0.95(-8.61%)
Oct 02, 2023
10.25
11.20
10.12
11.04
817,220
+0.79(+7.71%)
Sep 29, 2023
10.29
10.52
10.19
10.25
322,333
+0.04(+0.39%)
Sep 28, 2023
10.43
10.49
10.19
10.21
291,499
-0.28(-2.67%)
Sep 27, 2023
10.66
10.79
10.46
10.49
222,328
-0.14(-1.32%)
Sep 26, 2023
10.83
10.91
10.59
10.63
278,501
-0.22(-2.03%)
Sep 25, 2023
10.91
10.87
10.74
10.85
229,507
-0.12(-1.09%)
Sep 22, 2023
11.11
11.26
10.94
10.97
223,571
-0.15(-1.35%)
Sep 21, 2023
11.19
11.33
11.09
11.12
290,897
-0.18(-1.59%)
Sep 20, 2023
11.65
11.65
11.27
11.30
323,770
-0.35(-3.00%)
Sep 19, 2023
11.57
11.78
11.51
11.65
355,432
+0.07(+0.60%)
Sep 18, 2023
11.80
11.80
11.32
11.58
288,944
-0.14(-1.19%)
Sep 15, 2023
11.59
11.75
11.23
11.72
1,503,844
+0.20(+1.74%)
Sep 14, 2023
11.39
11.74
11.31
11.52
413,859
+0.17(+1.50%)
Sep 13, 2023
11.07
11.40
10.96
11.35
362,410
+0.35(+3.18%)
Sep 12, 2023
11.05
11.12
10.84
11.00
267,307
-0.04(-0.36%)
Sep 11, 2023
10.88
11.19
10.77
11.04
471,611
+0.24(+2.22%)
Sep 08, 2023
10.92
10.92
10.48
10.80
604,075
-0.14(-1.28%)
Sep 07, 2023
11.25
11.25
10.80
10.94
322,570
-0.33(-2.93%)
Sep 06, 2023
11.14
11.27
10.96
11.27
436,504
+0.09(+0.81%)
Sep 05, 2023
11.47
11.50
11.12
11.18
357,956
-0.38(-3.29%)
Sep 01, 2023
11.28
11.58
11.28
11.56
392,624
+0.29(+2.57%)
Aug 31, 2023
11.32
11.53
11.26
11.27
316,334
-0.08(-0.70%)
Aug 30, 2023
11.21
11.46
11.08
11.35
415,437
+0.10(+0.89%)
Aug 29, 2023
11.42
11.44
11.19
11.25
237,753
-0.18(-1.57%)
Aug 28, 2023
11.30
11.61
11.30
11.43
295,340
+0.16(+1.42%)
Aug 25, 2023
11.17
11.38
11.17
11.27
307,649
+0.13(+1.17%)
Aug 24, 2023
11.22
11.29
10.98
11.14
619,762
-0.19(-1.68%)
Aug 23, 2023
11.27
11.47
11.10
11.33
429,946
-0.01(-0.09%)
Aug 22, 2023
11.39
11.45
11.05
11.34
422,353
-0.09(-0.79%)
Aug 21, 2023
11.87
12.02
11.40
11.43
454,237
-0.48(-4.03%)
Aug 18, 2023
11.94
12.23
11.87
11.91
423,246
-0.13(-1.08%)
Aug 17, 2023
12.43
12.60
12.00
12.04
280,160
-0.37(-2.98%)
Aug 16, 2023
12.42
12.60
12.28
12.41
378,654
-0.01(-0.08%)
Aug 15, 2023
12.57
12.58
12.32
12.42
293,444
-0.15(-1.19%)
Aug 14, 2023
12.68
12.73
12.41
12.57
290,865
-0.19(-1.49%)
Aug 11, 2023
12.64
12.90
12.63
12.76
397,663
+0.17(+1.35%)
Aug 10, 2023
12.47
12.62
12.37
12.59
441,954
+0.22(+1.82%)
Aug 09, 2023
12.81
12.81
12.36
12.37
944,553
-0.39(-3.06%)
Aug 08, 2023
12.92
12.92
12.56
12.76
428,899
-0.28(-2.17%)
Aug 07, 2023
12.95
13.09
12.77
13.04
378,313
+0.07(+0.53%)
Aug 04, 2023
12.95
13.04
12.72
12.97
403,618
+0.01(+0.07%)
Aug 03, 2023
13.17
13.20
12.71
12.96
509,851
-0.16(-1.19%)
Aug 02, 2023
13.43
13.62
13.09
13.12
831,385
-0.35(-2.61%)
Aug 01, 2023
14.18
14.73
13.43
13.47
1,265,980
-0.84(-5.87%)
Jul 31, 2023
13.92
14.40
13.88
14.31
793,040
+0.45(+3.24%)
Jul 28, 2023
13.82
13.91
13.69
13.86
301,160
+0.19(+1.36%)
Jul 27, 2023
14.01
14.26
13.62
13.67
343,608
-0.29(-2.10%)
Jul 26, 2023
13.70
14.02
13.70
13.97
328,270
+0.24(+1.78%)
Jul 25, 2023
13.46
13.83
13.40
13.72
346,110
+0.24(+1.81%)
Jul 24, 2023
13.22
13.53
13.10
13.48
358,431
+0.21(+1.62%)
Jul 21, 2023
13.58
13.63
13.19
13.26
321,298
-0.21(-1.59%)
Jul 20, 2023
13.77
13.78
13.39
13.48
236,724
-0.27(-1.99%)
Jul 19, 2023
13.49
13.88
13.46
13.75
325,855
+0.28(+2.10%)
Jul 18, 2023
13.19
13.59
13.19
13.47
313,755
+0.27(+2.07%)
Jul 17, 2023
13.24
13.30
12.98
13.20
328,100
-0.09(-0.66%)
Jul 14, 2023
13.22
13.35
12.96
13.28
304,684
+0.05(+0.37%)
Jul 13, 2023
13.08
13.30
12.90
13.23
411,109
+0.25(+1.96%)
Jul 12, 2023
13.55
13.59
12.95
12.98
547,077
-0.42(-3.13%)
Jul 11, 2023
12.70
13.46
12.70
13.40
523,530
+0.73(+5.78%)
Jul 10, 2023
12.89
13.13
12.62
12.67
509,382
-0.16(-1.22%)
Jul 07, 2023
12.84
13.12
12.79
12.82
482,195
-0.02(-0.15%)
Jul 06, 2023
12.96
13.02
12.71
12.84
468,326
-0.21(-1.57%)
Jul 05, 2023
13.38
13.42
13.05
13.05
456,648
-0.38(-2.84%)
Jul 03, 2023
13.38
13.64
13.35
13.43
267,971
-0.04(-0.29%)
Jun 30, 2023
13.81
13.83
13.46
13.47
429,586
-0.27(-1.99%)
Jun 29, 2023
13.60
13.79
13.49
13.74
304,667
+0.22(+1.66%)
Jun 28, 2023
13.71
13.71
13.32
13.52
361,653
-0.23(-1.70%)
Jun 27, 2023
13.65
13.81
13.44
13.75
398,058
+0.14(+1.00%)
Jun 26, 2023
13.46
13.74
13.42
13.62
454,506
+0.20(+1.46%)
Jun 23, 2023
13.36
13.69
13.25
13.42
2,003,986
+0.06(+0.44%)
Jun 22, 2023
13.44
13.49
12.96
13.36
642,440
-0.07(-0.51%)
Jun 21, 2023
13.96
13.98
13.43
13.43
498,912
-0.56(-3.98%)
Jun 20, 2023
13.82
14.13
13.68
13.99
893,194
+0.23(+1.70%)
Jun 16, 2023
13.73
13.86
13.43
13.75
5,397,856
+0.13(+0.93%)
Jun 15, 2023
13.50
13.64
13.06
13.63
1,112,147
-0.59(-4.12%)
May 08, 2023
14.40
14.40
14.07
14.21
337,834
-0.16(-1.13%)
May 05, 2023
14.26
14.59
14.26
14.37
279,992
+0.35(+2.53%)
May 04, 2023
14.06
14.19
13.83
14.02
219,722
-0.05(-0.34%)
May 03, 2023
14.36
14.62
14.06
14.07
292,779
-0.31(-2.13%)
May 02, 2023
14.57
14.57
14.08
14.37
390,035
-0.19(-1.31%)
May 01, 2023
14.63
14.66
14.41
14.57
298,925
-0.14(-0.98%)
Apr 28, 2023
14.57
15.29
14.55
14.71
733,153
+0.14(+0.99%)
Apr 27, 2023
14.57
14.63
14.38
14.57
350,851
+0.04(+0.26%)
Apr 26, 2023
14.49
14.69
14.45
14.53
287,662
+0.02(+0.13%)
Apr 25, 2023
14.60
14.67
14.45
14.51
225,808
-0.18(-1.24%)
Apr 24, 2023
14.73
14.84
14.60
14.69
199,222
-0.03(-0.19%)
Apr 21, 2023
14.75
14.86
14.62
14.72
248,963
-0.07(-0.45%)
Apr 20, 2023
14.64
14.99
14.64
14.79
224,844
+0.03(+0.19%)
Apr 19, 2023
14.83
14.92
14.60
14.76
275,969
-0.19(-1.28%)
Apr 18, 2023
15.04
15.10
14.83
14.95
370,937
-0.07(-0.45%)
Apr 17, 2023
15.03
15.24
14.82
15.02
378,585
-0.03(-0.19%)
Apr 14, 2023
15.10
15.23
14.82
15.04
272,828
+0.05(+0.32%)
Apr 13, 2023
14.95
15.06
14.75
15.00
258,478
+0.16(+1.10%)
Apr 12, 2023
15.20
15.20
14.80
14.83
228,098
-0.32(-2.08%)
Apr 11, 2023
14.96
15.21
14.93
15.15
357,654
+0.28(+1.87%)
Apr 10, 2023
14.74
15.13
14.63
14.87
440,009
+0.14(+0.98%)
Apr 06, 2023
14.91
14.95
14.59
14.73
389,984
-0.14(-0.97%)
Apr 05, 2023
15.37
15.37
14.87
14.87
319,850
-0.53(-3.42%)
Apr 04, 2023
15.91
15.91
15.22
15.40
396,677
-0.45(-2.84%)
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
.