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 (%)
Sep 28, 2007
7.206
7.353
7.060
7.085
332,093
-0.14(-1.89%)
Sep 27, 2007
7.186
7.272
7.186
7.221
221,014
+0.03(+0.42%)
Sep 26, 2007
7.237
7.252
7.100
7.191
353,526
-0.03(-0.35%)
Sep 25, 2007
7.080
7.267
6.984
7.216
238,429
+0.13(+1.86%)
Sep 24, 2007
7.237
7.237
7.080
7.085
304,214
-0.14(-1.89%)
Sep 21, 2007
7.434
7.434
7.156
7.221
509,931
-0.15(-1.99%)
Sep 20, 2007
7.388
7.439
7.242
7.368
401,439
-0.07(-0.88%)
Sep 19, 2007
7.545
7.687
7.373
7.434
366,657
-0.11(-1.41%)
Sep 18, 2007
7.242
7.540
7.186
7.540
410,337
+0.31(+4.27%)
Sep 17, 2007
7.413
7.413
7.186
7.231
326,654
-0.20(-2.72%)
Sep 14, 2007
7.130
7.439
7.130
7.434
335,988
+0.26(+3.59%)
Sep 13, 2007
7.277
7.388
7.176
7.176
347,359
-0.08(-1.11%)
Sep 12, 2007
7.540
7.540
7.130
7.257
530,694
-0.32(-4.21%)
Sep 11, 2007
7.494
7.616
7.424
7.575
240,715
+0.10(+1.28%)
Sep 10, 2007
7.550
7.692
7.333
7.479
309,205
-0.03(-0.40%)
Sep 07, 2007
7.671
7.737
7.464
7.510
261,362
-0.26(-3.32%)
Sep 06, 2007
7.823
7.859
7.687
7.767
190,458
-0.05(-0.58%)
Sep 05, 2007
7.682
7.823
7.621
7.813
305,911
+0.05(+0.65%)
Sep 04, 2007
7.565
7.823
7.520
7.762
331,942
+0.18(+2.40%)
Aug 31, 2007
7.752
7.823
7.550
7.580
298,970
-0.08(-0.99%)
Aug 30, 2007
7.530
7.813
7.530
7.656
330,552
+0.07(+0.93%)
Aug 29, 2007
7.601
7.661
7.439
7.585
331,727
+0.07(+0.87%)
Aug 28, 2007
7.778
7.798
7.494
7.520
495,034
-0.27(-3.44%)
Aug 27, 2007
7.889
7.924
7.742
7.788
369,534
-0.16(-2.04%)
Aug 24, 2007
7.808
7.960
7.626
7.950
579,210
+0.13(+1.68%)
Aug 23, 2007
7.879
7.879
7.631
7.818
441,700
-0.03(-0.39%)
Aug 22, 2007
7.732
7.944
7.717
7.848
533,854
+0.18(+2.37%)
Aug 21, 2007
7.545
7.752
7.459
7.666
434,184
+0.12(+1.61%)
Aug 20, 2007
7.358
7.606
7.358
7.545
385,012
+0.19(+2.54%)
Aug 17, 2007
7.317
7.585
7.317
7.358
644,197
+0.18(+2.46%)
Aug 16, 2007
7.054
7.206
7.004
7.181
581,476
+0.12(+1.65%)
Aug 15, 2007
7.206
7.267
7.054
7.065
385,627
-0.12(-1.69%)
Aug 14, 2007
7.353
7.434
7.181
7.186
298,911
-0.15(-2.07%)
Aug 13, 2007
7.474
7.585
7.237
7.338
519,258
-0.06(-0.75%)
Aug 10, 2007
7.358
7.585
7.257
7.393
911,674
-0.05(-0.61%)
Aug 09, 2007
7.484
7.676
7.333
7.439
1,225,852
-0.15(-2.00%)
Aug 08, 2007
7.934
8.081
7.373
7.590
1,843,053
-0.28(-3.53%)
Aug 07, 2007
7.585
7.985
7.535
7.869
1,559,576
+0.28(+3.66%)
Aug 06, 2007
7.520
7.636
7.419
7.590
1,191,890
+0.17(+2.25%)
Aug 03, 2007
7.550
7.788
7.398
7.424
1,017,489
-0.22(-2.91%)
Aug 02, 2007
7.459
7.707
7.403
7.646
826,774
+0.19(+2.58%)
Aug 01, 2007
7.373
7.494
7.252
7.454
702,232
+0.08(+1.10%)
Jul 31, 2007
7.459
7.474
7.353
7.373
482,576
-0.02(-0.27%)
Jul 30, 2007
7.388
7.434
7.181
7.393
471,566
+0.06(+0.83%)
Jul 27, 2007
7.328
7.524
7.277
7.333
660,650
+0.00(+0.00%)
Jul 26, 2007
7.520
7.540
7.262
7.333
1,098,190
-0.20(-2.62%)
Jul 25, 2007
7.661
7.666
7.499
7.530
904,913
-0.13(-1.72%)
Jul 24, 2007
7.494
7.757
7.484
7.661
1,302,754
+0.06(+0.73%)
Jul 23, 2007
7.080
7.712
7.075
7.606
3,354,666
+0.61(+8.67%)
Jul 20, 2007
6.797
7.105
6.797
6.999
1,191,386
+0.19(+2.75%)
Jul 19, 2007
6.680
6.872
6.680
6.812
351,958
+0.13(+1.97%)
Jul 18, 2007
6.761
6.766
6.640
6.680
230,838
-0.09(-1.27%)
Jul 17, 2007
6.635
6.817
6.635
6.766
369,635
+0.15(+2.29%)
Jul 16, 2007
6.650
6.827
6.614
6.614
308,701
-0.07(-1.06%)
Jul 13, 2007
6.797
6.857
6.650
6.685
309,541
-0.11(-1.56%)
Jul 12, 2007
6.700
6.943
6.645
6.791
479,525
+0.10(+1.51%)
Jul 11, 2007
6.594
6.721
6.569
6.690
314,113
+0.07(+1.07%)
Jul 10, 2007
6.771
6.771
6.579
6.620
322,781
-0.14(-2.02%)
Jul 09, 2007
6.660
6.802
6.513
6.756
410,909
+0.07(+0.98%)
Jul 06, 2007
6.736
6.766
6.675
6.690
251,178
-0.08(-1.12%)
Jul 05, 2007
6.574
6.781
6.574
6.766
312,735
+0.17(+2.61%)
Jul 03, 2007
6.599
6.609
6.523
6.594
108,533
+0.02(+0.23%)
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
.