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
)
4.230
+0.170 (+4.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
May 31, 2006
6.065
6.292
6.065
6.252
536,982
+0.20(+3.34%)
May 30, 2006
6.226
6.272
6.024
6.050
481,783
-0.21(-3.31%)
May 26, 2006
6.095
6.284
6.004
6.257
664,518
+0.17(+2.74%)
May 25, 2006
6.262
6.292
6.014
6.090
656,619
-0.16(-2.58%)
May 24, 2006
6.191
6.438
6.146
6.252
661,173
+0.03(+0.41%)
May 23, 2006
6.287
6.550
6.201
6.226
790,381
-0.05(-0.80%)
May 22, 2006
6.752
6.767
6.176
6.277
879,258
-0.53(-7.79%)
May 19, 2006
6.666
6.832
6.514
6.807
765,095
+0.19(+2.82%)
May 18, 2006
6.514
6.832
6.479
6.620
1,052,426
+0.09(+1.31%)
May 17, 2006
6.868
6.868
6.449
6.534
1,530,796
-0.47(-6.71%)
May 16, 2006
7.347
7.554
6.893
7.004
1,581,282
-0.37(-5.06%)
May 15, 2006
7.903
8.019
7.267
7.378
1,291,039
-0.35(-4.51%)
May 12, 2006
7.549
7.822
7.322
7.726
641,775
+0.16(+2.14%)
May 11, 2006
7.827
7.903
7.428
7.565
716,172
-0.35(-4.46%)
May 10, 2006
8.080
8.120
7.852
7.918
493,297
-0.18(-2.24%)
May 09, 2006
7.827
8.135
7.827
8.100
590,448
+0.21(+2.62%)
May 08, 2006
7.852
7.963
7.666
7.893
772,770
-0.03(-0.32%)
May 05, 2006
8.029
8.080
7.903
7.918
598,278
-0.07(-0.88%)
May 04, 2006
7.640
8.054
7.580
7.989
1,038,335
+0.23(+2.99%)
May 03, 2006
7.464
7.802
7.459
7.756
1,106,421
+0.24(+3.16%)
May 02, 2006
7.358
7.696
7.282
7.519
1,431,083
+0.19(+2.62%)
May 01, 2006
7.630
7.812
7.095
7.327
3,327,545
-0.80(-9.88%)
Apr 28, 2006
8.054
8.181
7.837
8.130
1,061,037
-0.01(-0.06%)
Apr 27, 2006
8.241
8.246
7.958
8.135
600,303
-0.16(-1.95%)
Apr 26, 2006
8.393
8.494
8.292
8.297
394,732
-0.14(-1.68%)
Apr 25, 2006
8.160
8.585
8.160
8.438
690,953
+0.23(+2.83%)
Apr 24, 2006
8.458
8.474
8.059
8.206
1,017,619
-0.34(-3.96%)
Apr 21, 2006
8.686
8.706
8.448
8.544
533,883
-0.14(-1.63%)
Apr 20, 2006
8.585
8.913
8.585
8.686
378,488
+0.05(+0.58%)
Apr 19, 2006
8.655
8.701
8.534
8.635
276,176
-0.05(-0.58%)
Apr 18, 2006
8.479
8.766
8.423
8.686
550,275
+0.27(+3.24%)
Apr 17, 2006
8.771
8.771
8.332
8.413
782,628
-0.39(-4.42%)
Apr 13, 2006
8.862
8.862
8.691
8.802
329,406
-0.06(-0.68%)
Apr 12, 2006
8.625
8.913
8.575
8.862
648,234
+0.24(+2.75%)
Apr 11, 2006
8.903
8.903
8.534
8.625
626,968
-0.29(-3.28%)
Apr 10, 2006
8.842
8.994
8.650
8.918
542,495
+0.06(+0.68%)
Apr 07, 2006
8.761
9.039
8.731
8.857
843,823
-0.09(-1.02%)
Apr 06, 2006
8.711
8.948
8.605
8.948
845,415
+0.20(+2.31%)
Apr 05, 2006
8.529
8.761
8.479
8.746
1,113,813
+0.28(+3.34%)
Apr 04, 2006
8.373
8.681
8.009
8.463
3,051,771
+0.43(+5.41%)
Apr 03, 2006
8.913
8.973
7.610
8.029
6,675,860
-0.94(-10.52%)
Mar 31, 2006
9.004
9.090
8.943
8.973
770,313
-0.02(-0.17%)
Mar 30, 2006
8.812
9.165
8.736
8.989
1,472,439
+0.08(+0.85%)
Mar 29, 2006
9.696
9.711
8.474
8.913
6,400,218
-1.18(-11.71%)
Mar 28, 2006
9.847
10.20
9.847
10.09
625,033
+0.16(+1.63%)
Mar 27, 2006
9.898
10.09
9.721
9.933
1,494,197
-0.04(-0.41%)
Mar 24, 2006
9.862
9.994
9.721
9.973
366,760
+0.15(+1.54%)
Mar 23, 2006
9.595
9.872
9.554
9.822
480,615
+0.21(+2.15%)
Mar 22, 2006
9.711
9.771
9.509
9.615
441,603
-0.06(-0.63%)
Mar 21, 2006
9.822
10.05
9.569
9.675
670,338
-0.11(-1.14%)
Mar 20, 2006
10.10
10.10
9.706
9.786
597,917
-0.26(-2.61%)
Mar 17, 2006
9.898
10.09
9.797
10.05
284,487
+0.12(+1.17%)
Mar 16, 2006
9.807
10.05
9.781
9.933
735,662
+0.16(+1.60%)
Mar 15, 2006
9.590
9.797
9.483
9.776
486,213
+0.32(+3.42%)
Mar 14, 2006
9.827
9.832
9.428
9.453
480,886
-0.32(-3.31%)
Mar 13, 2006
9.645
9.807
9.645
9.776
421,299
+0.21(+2.22%)
Mar 10, 2006
9.332
9.595
9.300
9.564
304,441
+0.21(+2.21%)
Mar 09, 2006
9.337
9.458
9.292
9.357
540,121
+0.09(+0.98%)
Mar 08, 2006
9.059
9.367
8.989
9.266
617,433
+0.08(+0.82%)
Mar 07, 2006
9.751
9.867
9.120
9.191
1,054,163
-0.45(-4.66%)
Mar 06, 2006
9.650
9.771
9.544
9.640
353,562
+0.07(+0.74%)
Mar 03, 2006
9.766
9.766
9.559
9.569
385,973
-0.12(-1.20%)
Mar 02, 2006
9.720
9.786
9.610
9.685
481,552
+0.03(+0.31%)
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
.