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 (%)
Jun 06, 2024
4.080
4.310
4.030
4.230
303,268
+0.17(+4.19%)
Jun 05, 2024
4.120
4.140
4.025
4.060
191,809
-0.05(-1.22%)
Jun 04, 2024
4.210
4.250
4.100
4.110
199,966
-0.15(-3.52%)
Jun 03, 2024
4.360
4.450
4.160
4.260
284,105
+0.00(+0.00%)
May 31, 2024
4.100
4.270
4.060
4.260
257,033
+0.21(+5.19%)
May 30, 2024
4.140
4.250
4.050
4.050
283,685
-0.03(-0.74%)
May 29, 2024
4.210
4.290
4.080
4.080
310,961
-0.10(-2.39%)
May 28, 2024
4.160
4.285
4.080
4.180
323,795
+0.06(+1.46%)
May 24, 2024
4.100
4.160
3.990
4.120
285,446
+0.08(+1.98%)
May 23, 2024
4.150
4.190
4.015
4.040
307,483
-0.08(-1.94%)
May 22, 2024
4.300
4.315
4.060
4.120
394,635
-0.18(-4.19%)
May 21, 2024
4.560
4.590
4.195
4.300
367,888
-0.32(-6.93%)
May 20, 2024
4.600
4.740
4.551
4.620
248,525
+0.04(+0.87%)
May 17, 2024
4.610
4.660
4.490
4.580
215,802
-0.01(-0.33%)
May 16, 2024
4.700
4.725
4.485
4.595
338,619
+0.06(+1.43%)
May 15, 2024
4.850
4.850
4.420
4.530
514,199
-0.30(-6.31%)
May 14, 2024
4.880
5.090
4.800
4.835
663,265
+0.18(+3.98%)
May 13, 2024
4.110
4.710
4.110
4.650
727,034
+0.57(+13.97%)
May 10, 2024
4.280
4.290
4.060
4.080
272,375
-0.20(-4.67%)
May 09, 2024
4.260
4.290
4.210
4.280
293,332
+0.02(+0.35%)
May 08, 2024
4.150
4.285
4.070
4.265
237,968
+0.10(+2.40%)
May 07, 2024
4.220
4.250
4.145
4.165
232,512
-0.05(-1.30%)
May 06, 2024
4.120
4.235
4.045
4.220
373,290
+0.17(+4.20%)
May 03, 2024
4.030
4.115
3.990
4.050
248,382
+0.07(+1.76%)
May 02, 2024
4.000
4.070
3.940
3.980
274,438
+0.02(+0.51%)
May 01, 2024
3.960
4.120
3.920
3.960
519,655
+0.01(+0.25%)
Apr 30, 2024
4.120
4.130
3.930
3.950
406,515
-0.19(-4.59%)
Apr 29, 2024
4.000
4.420
4.000
4.140
791,177
+0.12(+2.99%)
Apr 26, 2024
4.060
4.070
4.000
4.020
208,399
-0.03(-0.74%)
Apr 25, 2024
4.130
4.140
3.950
4.050
383,466
-0.08(-1.94%)
Apr 24, 2024
4.140
4.190
4.085
4.130
335,239
-0.02(-0.48%)
Apr 23, 2024
4.060
4.170
4.050
4.150
267,240
+0.10(+2.47%)
Apr 22, 2024
4.100
4.110
4.015
4.050
392,889
-0.06(-1.46%)
Apr 19, 2024
4.100
4.130
4.060
4.110
325,163
+0.00(+0.00%)
Apr 18, 2024
4.240
4.250
4.055
4.110
374,902
-0.11(-2.61%)
Apr 17, 2024
4.180
4.350
4.165
4.220
566,607
+0.05(+1.20%)
Apr 16, 2024
4.060
4.235
4.010
4.170
473,789
+0.06(+1.46%)
Apr 15, 2024
4.110
4.170
4.030
4.110
534,764
-0.05(-1.20%)
Apr 12, 2024
4.160
4.180
4.090
4.160
338,535
+0.02(+0.48%)
Apr 11, 2024
4.280
4.310
4.115
4.140
290,213
-0.14(-3.27%)
Apr 10, 2024
4.390
4.396
4.200
4.280
423,665
-0.17(-3.82%)
Apr 09, 2024
4.660
4.740
4.430
4.450
322,657
-0.18(-3.89%)
Apr 08, 2024
4.580
4.780
4.570
4.630
473,153
+0.06(+1.31%)
Apr 05, 2024
4.760
4.760
4.545
4.570
398,773
-0.18(-3.79%)
Apr 04, 2024
4.770
4.830
4.730
4.750
307,748
-0.01(-0.21%)
Apr 03, 2024
4.720
4.800
4.610
4.760
283,395
+0.00(+0.00%)
Apr 02, 2024
4.660
4.840
4.560
4.760
387,923
+0.08(+1.71%)
Apr 01, 2024
4.840
4.870
4.590
4.680
513,857
-0.11(-2.30%)
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%)
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
.