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
)
4.340
+0.110 (+2.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2004
2.341
2.402
2.301
2.402
292,270
+0.01(+0.42%)
Sep 29, 2004
2.463
2.503
2.296
2.392
435,637
-0.09(-3.47%)
Sep 28, 2004
2.453
2.554
2.442
2.478
193,001
-0.04(-1.41%)
Sep 27, 2004
2.443
2.539
2.382
2.513
276,253
+0.01(+0.20%)
Sep 24, 2004
2.518
2.534
2.478
2.508
345,464
-0.01(-0.20%)
Sep 23, 2004
2.498
2.579
2.483
2.513
229,386
+0.03(+1.22%)
Sep 22, 2004
2.483
2.534
2.432
2.483
266,563
-0.03(-1.21%)
Sep 21, 2004
2.549
2.594
2.453
2.513
209,612
-0.02(-0.60%)
Sep 20, 2004
2.554
2.554
2.483
2.528
257,467
-0.02(-0.79%)
Sep 17, 2004
2.635
2.655
2.528
2.549
345,069
-0.07(-2.51%)
Sep 16, 2004
2.579
2.645
2.554
2.614
525,217
-0.01(-0.19%)
Sep 15, 2004
2.726
2.726
2.554
2.619
517,307
-0.05(-1.71%)
Sep 14, 2004
2.751
2.751
2.619
2.665
337,357
-0.04(-1.31%)
Sep 13, 2004
2.635
2.761
2.635
2.700
626,859
-0.05(-1.66%)
Sep 10, 2004
2.746
2.857
2.690
2.746
542,462
-0.08(-2.69%)
Sep 09, 2004
2.908
2.958
2.822
2.822
307,497
-0.04(-1.24%)
Sep 08, 2004
2.979
2.989
2.655
2.857
362,668
+0.00(+0.00%)
Sep 07, 2004
2.786
2.928
2.746
2.857
218,510
+0.06(+2.17%)
Sep 03, 2004
2.882
2.898
2.771
2.796
291,875
-0.08(-2.64%)
Sep 02, 2004
2.842
2.943
2.619
2.872
615,587
-0.01(-0.18%)
Sep 01, 2004
2.958
3.156
2.832
2.877
436,824
+0.03(+1.07%)
Aug 31, 2004
2.984
2.999
2.822
2.847
280,801
-0.07(-2.43%)
Aug 30, 2004
2.903
2.958
2.771
2.918
508,013
+0.01(+0.17%)
Aug 27, 2004
2.827
2.953
2.781
2.913
447,897
+0.15(+5.49%)
Aug 26, 2004
2.670
2.822
2.604
2.761
909,242
+0.13(+5.00%)
Aug 25, 2004
2.670
2.670
2.539
2.630
287,326
+0.02(+0.78%)
Aug 24, 2004
2.604
2.655
2.513
2.609
621,717
+0.06(+2.38%)
Aug 23, 2004
2.488
2.584
2.341
2.549
844,183
+0.22(+9.33%)
Aug 20, 2004
2.331
2.346
2.240
2.331
461,344
+0.01(+0.22%)
Aug 19, 2004
2.372
2.427
2.124
2.326
2,037,589
-0.18(-7.07%)
Aug 18, 2004
2.736
2.807
2.427
2.503
2,984,008
-0.60(-19.38%)
Aug 17, 2004
3.029
3.161
2.893
3.105
1,356,349
+0.21(+7.34%)
Aug 16, 2004
2.837
2.928
2.716
2.893
943,452
+0.25(+9.58%)
Aug 13, 2004
2.675
2.680
2.589
2.640
315,209
+0.05(+1.95%)
Aug 12, 2004
2.549
2.665
2.539
2.589
307,892
-0.05(-1.92%)
Aug 11, 2004
2.670
2.670
2.362
2.640
431,880
+0.03(+0.97%)
Aug 10, 2004
2.589
2.731
2.539
2.614
1,019,783
+0.08(+3.19%)
Aug 09, 2004
2.478
2.594
2.286
2.534
716,241
+0.21(+9.15%)
Aug 06, 2004
2.402
2.443
2.240
2.321
338,543
+0.05(+2.00%)
Aug 05, 2004
2.377
2.392
2.276
2.276
466,486
-0.01(-0.44%)
Aug 04, 2004
2.392
2.402
2.276
2.286
461,937
-0.02(-0.66%)
Aug 03, 2004
2.276
2.397
2.185
2.301
999,603
+0.14(+6.31%)
Aug 02, 2004
2.099
2.180
2.023
2.164
1,019,190
+0.09(+4.39%)
Jul 30, 2004
2.235
2.336
2.043
2.073
1,250,752
-0.19(-8.28%)
Jul 29, 2004
2.417
2.473
2.235
2.260
746,100
-0.15(-6.29%)
Jul 28, 2004
2.503
2.503
2.402
2.412
492,391
-0.05(-2.05%)
Jul 27, 2004
2.523
2.528
2.377
2.463
1,321,150
-0.02(-0.61%)
Jul 26, 2004
3.110
3.161
2.321
2.478
4,291,118
-1.06(-30.00%)
Jul 22, 2004
3.550
3.570
3.489
3.540
316,395
+0.05(+1.30%)
Jul 21, 2004
3.525
3.545
3.464
3.494
164,328
-0.01(-0.29%)
Jul 20, 2004
3.504
3.565
3.489
3.504
272,298
-0.04(-1.00%)
Jul 19, 2004
3.590
3.641
3.464
3.540
502,476
-0.10(-2.64%)
Jul 16, 2004
3.621
3.697
3.590
3.636
267,156
+0.03(+0.84%)
Jul 15, 2004
3.767
3.828
3.590
3.606
467,079
-0.19(-5.06%)
Jul 14, 2004
3.788
3.869
3.767
3.798
257,071
-0.05(-1.31%)
Jul 13, 2004
3.747
3.894
3.747
3.848
141,389
-0.03(-0.65%)
Jul 12, 2004
4.020
4.020
3.747
3.874
627,057
-0.12(-2.92%)
Jul 09, 2004
3.767
4.025
3.767
3.990
363,459
+0.26(+6.91%)
Jul 08, 2004
3.803
3.884
3.666
3.732
351,397
-0.11(-2.77%)
Jul 07, 2004
3.995
3.995
3.798
3.838
272,891
+0.01(+0.26%)
Jul 06, 2004
3.995
4.025
3.823
3.828
261,422
-0.14(-3.57%)
Jul 02, 2004
4.142
4.142
3.944
3.970
329,051
-0.13(-3.09%)
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
.