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
)
4.170
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 31, 2008
5.679
5.745
5.558
5.608
258,722
-0.05(-0.89%)
Mar 28, 2008
5.805
5.866
5.649
5.659
400,873
-0.15(-2.61%)
Mar 27, 2008
5.937
5.977
5.765
5.810
384,931
-0.13(-2.21%)
Mar 26, 2008
5.866
6.013
5.750
5.942
270,755
+0.07(+1.21%)
Mar 25, 2008
6.114
6.114
5.821
5.871
409,315
-0.24(-3.97%)
Mar 24, 2008
6.003
6.195
5.831
6.114
357,649
+0.12(+2.03%)
Mar 21, 2008
6.200
6.296
5.816
5.992
1,206,662
+0.00(+0.00%)
Mar 20, 2008
6.200
6.296
5.816
5.992
1,206,662
-0.26(-4.20%)
Mar 19, 2008
6.276
6.397
6.245
6.255
420,978
+0.02(+0.24%)
Mar 18, 2008
6.104
6.286
5.937
6.240
461,854
+0.21(+3.52%)
Mar 17, 2008
5.922
6.109
5.740
6.028
454,931
-0.03(-0.50%)
Mar 14, 2008
5.901
6.114
5.699
6.058
476,521
+0.16(+2.66%)
Mar 13, 2008
5.669
6.063
5.659
5.901
510,405
+0.18(+3.09%)
Mar 12, 2008
5.735
5.937
5.714
5.724
213,753
+0.02(+0.27%)
Mar 11, 2008
5.724
5.790
5.563
5.709
330,667
+0.14(+2.45%)
Mar 10, 2008
5.684
5.841
5.547
5.573
334,450
-0.08(-1.43%)
Mar 07, 2008
5.644
5.770
5.593
5.654
307,594
-0.06(-1.06%)
Mar 06, 2008
5.740
5.816
5.679
5.714
390,299
-0.07(-1.14%)
Mar 05, 2008
5.674
5.810
5.659
5.780
303,429
+0.12(+2.05%)
Mar 04, 2008
5.628
5.765
5.588
5.664
426,568
-0.02(-0.27%)
Mar 03, 2008
5.785
5.846
5.456
5.679
801,764
-0.12(-2.09%)
Feb 29, 2008
5.876
5.962
5.790
5.800
324,608
-0.12(-1.97%)
Feb 28, 2008
6.058
6.099
5.896
5.917
287,263
-0.15(-2.50%)
Feb 27, 2008
5.886
6.089
5.775
6.068
580,671
+0.11(+1.87%)
Feb 26, 2008
5.618
5.992
5.613
5.957
1,001,066
+0.03(+0.43%)
Feb 25, 2008
5.901
6.028
5.795
5.932
517,455
+0.03(+0.43%)
Feb 22, 2008
6.013
6.053
5.780
5.907
806,971
-0.13(-2.18%)
Feb 21, 2008
6.109
6.205
5.972
6.038
1,634,752
-0.30(-4.71%)
Feb 20, 2008
6.321
6.453
6.230
6.336
423,748
+0.04(+0.56%)
Feb 19, 2008
6.458
6.458
6.225
6.301
405,465
-0.03(-0.48%)
Feb 18, 2008
6.448
6.468
6.245
6.331
480,842
+0.00(+0.00%)
Feb 15, 2008
6.448
6.468
6.245
6.331
480,842
-0.16(-2.42%)
Feb 14, 2008
6.614
6.700
6.357
6.488
665,317
-0.06(-0.93%)
Feb 13, 2008
6.660
6.726
6.534
6.549
642,085
-0.03(-0.46%)
Feb 12, 2008
6.771
6.771
6.513
6.579
761,855
+0.07(+1.09%)
Feb 11, 2008
6.367
6.559
6.266
6.508
573,022
+0.14(+2.14%)
Feb 08, 2008
6.488
6.523
6.326
6.372
400,636
-0.12(-1.87%)
Feb 07, 2008
6.169
6.503
6.169
6.493
576,979
+0.28(+4.48%)
Feb 06, 2008
6.301
6.473
6.210
6.215
528,477
-0.08(-1.21%)
Feb 05, 2008
6.210
6.463
6.200
6.291
565,340
-0.02(-0.32%)
Feb 04, 2008
6.271
6.407
6.089
6.311
608,818
+0.07(+1.05%)
Feb 01, 2008
6.266
6.392
6.094
6.245
626,390
+0.00(+0.00%)
Jan 31, 2008
6.205
6.397
6.169
6.245
910,003
+0.03(+0.41%)
Jan 30, 2008
6.407
6.443
6.215
6.220
503,348
-0.20(-3.15%)
Jan 29, 2008
6.412
6.503
6.321
6.422
429,479
+0.05(+0.79%)
Jan 28, 2008
6.311
6.377
6.114
6.372
743,229
+0.06(+0.96%)
Jan 25, 2008
6.427
6.599
6.235
6.311
821,065
+0.01(+0.08%)
Jan 24, 2008
6.741
6.812
6.306
6.306
980,224
-0.44(-6.52%)
Jan 23, 2008
6.432
6.746
6.387
6.746
1,386,980
+0.02(+0.30%)
Jan 22, 2008
5.896
6.756
5.558
6.726
2,735,647
+1.18(+21.24%)
Jan 21, 2008
5.755
5.780
5.537
5.547
825,919
+0.00(+0.00%)
Jan 18, 2008
5.755
5.780
5.537
5.547
825,919
-0.18(-3.18%)
Jan 17, 2008
5.694
5.876
5.644
5.730
274,465
+0.07(+1.16%)
Jan 16, 2008
5.603
5.861
5.512
5.664
642,738
+0.05(+0.90%)
Jan 15, 2008
5.623
5.644
5.522
5.613
275,873
-0.05(-0.80%)
Jan 14, 2008
5.628
5.760
5.568
5.659
434,106
+0.10(+1.73%)
Jan 11, 2008
5.628
5.679
5.472
5.563
319,874
-0.10(-1.79%)
Jan 10, 2008
5.467
5.795
5.335
5.664
431,690
+0.16(+2.85%)
Jan 09, 2008
5.553
5.674
5.285
5.507
533,558
-0.05(-0.82%)
Jan 08, 2008
5.745
5.826
5.527
5.553
698,566
-0.18(-3.09%)
Jan 07, 2008
5.856
5.891
5.644
5.730
536,603
-0.11(-1.90%)
Jan 04, 2008
5.775
5.901
5.770
5.841
508,398
+0.03(+0.52%)
Jan 03, 2008
5.942
6.073
5.810
5.810
423,064
-0.14(-2.38%)
Jan 02, 2008
6.119
6.210
5.917
5.952
391,397
-0.17(-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
.