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 (%)
Oct 31, 2003
4.267
4.560
4.242
4.560
351,698
+0.41(+9.85%)
Oct 30, 2003
4.191
4.191
4.141
4.151
62,577
+0.03(+0.61%)
Oct 29, 2003
4.090
4.171
4.075
4.126
130,698
+0.07(+1.62%)
Oct 28, 2003
4.171
4.171
3.989
4.060
265,160
-0.10(-2.31%)
Oct 27, 2003
4.040
4.166
4.040
4.156
424,771
+0.12(+2.88%)
Oct 24, 2003
4.065
4.065
4.015
4.040
2,026,426
-0.10(-2.44%)
Oct 23, 2003
4.166
4.166
4.040
4.141
61,982
+0.00(+0.00%)
Oct 22, 2003
3.939
4.141
3.838
4.141
401,403
+0.25(+6.49%)
Oct 21, 2003
3.747
3.939
3.747
3.888
252,486
+0.14(+3.77%)
Oct 20, 2003
3.802
3.802
3.737
3.747
30,892
-0.02(-0.40%)
Oct 17, 2003
3.737
3.802
3.737
3.762
35,843
-0.03(-0.67%)
Oct 16, 2003
3.712
3.787
3.671
3.787
47,526
+0.08(+2.04%)
Oct 15, 2003
3.686
3.787
3.686
3.712
105,747
+0.05(+1.38%)
Oct 14, 2003
3.712
3.772
3.661
3.661
179,017
-0.05(-1.36%)
Oct 13, 2003
3.611
3.762
3.585
3.712
152,085
+0.18(+5.00%)
Oct 10, 2003
3.636
3.661
3.409
3.535
308,726
-0.13(-3.45%)
Oct 09, 2003
3.787
3.838
3.585
3.661
1,736,116
-0.18(-4.61%)
Oct 08, 2003
3.939
3.939
3.813
3.838
96,637
-0.10(-2.56%)
Oct 07, 2003
3.939
3.939
3.903
3.939
47,328
+0.01(+0.26%)
Oct 06, 2003
3.914
3.964
3.888
3.929
111,490
+0.03(+0.65%)
Oct 03, 2003
3.903
3.914
3.863
3.903
200,206
+0.04(+1.05%)
Oct 02, 2003
3.888
3.903
3.838
3.863
20,793
+0.00(+0.00%)
Oct 01, 2003
3.888
3.888
3.787
3.863
53,071
-0.03(-0.65%)
Sep 30, 2003
3.914
3.919
3.762
3.888
139,610
-0.01(-0.13%)
Sep 29, 2003
3.881
3.914
3.863
3.893
128,124
+0.08(+2.12%)
Sep 26, 2003
3.881
3.888
3.762
3.813
80,201
-0.05(-1.31%)
Sep 25, 2003
3.762
3.863
3.737
3.863
134,659
+0.13(+3.38%)
Sep 24, 2003
3.752
3.762
3.737
3.737
59,210
+0.03(+0.68%)
Sep 23, 2003
3.712
3.752
3.712
3.712
39,803
-0.03(-0.68%)
Sep 22, 2003
3.838
3.863
3.686
3.737
82,775
-0.13(-3.27%)
Sep 19, 2003
3.863
3.914
3.712
3.863
2,254,555
+0.00(+0.00%)
Sep 18, 2003
3.838
3.914
3.787
3.863
201,395
+0.02(+0.53%)
Sep 17, 2003
3.914
3.914
3.838
3.843
27,525
-0.05(-1.17%)
Sep 16, 2003
3.838
3.888
3.737
3.888
227,336
+0.13(+3.36%)
Sep 15, 2003
3.838
3.838
3.737
3.762
67,923
-0.03(-0.67%)
Sep 12, 2003
3.762
3.787
3.686
3.787
64,359
+0.05(+1.35%)
Sep 11, 2003
3.762
3.762
3.737
3.737
6,931
-0.03(-0.67%)
Sep 10, 2003
3.888
3.888
3.737
3.762
46,536
-0.10(-2.61%)
Sep 09, 2003
3.914
3.914
3.863
3.863
43,566
-0.03(-0.65%)
Sep 08, 2003
3.737
4.004
3.686
3.888
132,481
+0.19(+5.05%)
Sep 05, 2003
3.611
3.701
3.560
3.701
68,121
+0.10(+2.66%)
Sep 04, 2003
3.560
3.636
3.535
3.606
69,904
-0.01(-0.14%)
Sep 03, 2003
3.636
3.701
3.611
3.611
142,580
-0.07(-1.79%)
Sep 02, 2003
3.686
3.747
3.611
3.676
43,962
-0.06(-1.49%)
Aug 29, 2003
3.661
3.747
3.651
3.732
77,825
+0.10(+2.64%)
Aug 28, 2003
3.636
3.661
3.560
3.636
46,734
-0.03(-0.69%)
Aug 27, 2003
3.636
3.661
3.535
3.661
216,643
+0.00(+0.00%)
Aug 26, 2003
3.686
3.737
3.585
3.661
49,507
+0.08(+2.11%)
Aug 25, 2003
3.535
3.585
3.434
3.585
30,694
+0.10(+2.90%)
Aug 22, 2003
3.535
3.535
3.409
3.484
17,426
-0.05(-1.43%)
Aug 21, 2003
3.661
3.661
3.510
3.535
48,715
-0.08(-2.10%)
Aug 20, 2003
3.232
3.686
3.232
3.611
375,858
+0.25(+7.52%)
Aug 19, 2003
3.510
3.560
3.282
3.358
95,449
-0.16(-4.45%)
Aug 18, 2003
3.535
3.712
3.510
3.515
79,607
-0.12(-3.33%)
Aug 15, 2003
3.772
3.787
3.484
3.636
139,016
-0.15(-4.00%)
Aug 14, 2003
3.909
3.909
3.772
3.787
72,874
-0.10(-2.60%)
Aug 13, 2003
3.954
3.954
3.863
3.888
139,610
-0.07(-1.66%)
Aug 12, 2003
4.015
4.015
3.919
3.954
121,589
-0.04(-0.89%)
Aug 11, 2003
4.050
4.050
3.964
3.989
198,424
-0.05(-1.25%)
Aug 08, 2003
3.939
4.050
3.813
4.040
248,723
+0.10(+2.56%)
Aug 07, 2003
4.065
4.065
3.838
3.939
102,380
-0.13(-3.11%)
Aug 06, 2003
4.065
4.090
4.015
4.065
106,737
-0.05(-1.23%)
Aug 05, 2003
4.141
4.166
3.939
4.116
313,875
+0.10(+2.52%)
Aug 04, 2003
3.636
4.065
3.611
4.015
1,456,896
+0.43(+11.97%)
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
.