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
)
4.260
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2004
3.211
3.373
3.211
3.287
126,360
+0.03(+0.78%)
Nov 29, 2004
3.196
3.439
3.135
3.262
203,284
+0.02(+0.62%)
Nov 26, 2004
3.188
3.262
3.140
3.242
106,981
-0.01(-0.31%)
Nov 24, 2004
3.262
3.262
3.145
3.252
111,925
+0.03(+0.94%)
Nov 23, 2004
3.226
3.287
3.156
3.221
215,940
-0.07(-2.00%)
Nov 22, 2004
3.115
3.287
3.115
3.287
244,811
+0.15(+4.84%)
Nov 19, 2004
3.247
3.287
3.049
3.135
387,782
-0.13(-4.02%)
Nov 18, 2004
3.383
3.388
3.262
3.267
161,955
-0.09(-2.56%)
Nov 17, 2004
3.252
3.429
3.236
3.353
220,290
+0.01(+0.30%)
Nov 16, 2004
3.434
3.434
3.312
3.343
171,249
-0.09(-2.51%)
Nov 15, 2004
3.317
3.429
3.211
3.429
414,874
+0.14(+4.31%)
Nov 12, 2004
3.287
3.287
3.171
3.287
207,832
+0.10(+3.17%)
Nov 11, 2004
3.363
3.408
3.145
3.186
480,526
-0.12(-3.52%)
Nov 10, 2004
3.226
3.393
3.110
3.302
674,911
+0.16(+4.98%)
Nov 09, 2004
3.080
3.161
2.943
3.145
604,316
+0.13(+4.19%)
Nov 08, 2004
2.802
3.034
2.802
3.019
452,446
+0.12(+4.19%)
Nov 05, 2004
2.903
2.938
2.857
2.898
244,218
+0.04(+1.42%)
Nov 04, 2004
2.882
2.908
2.781
2.857
226,618
+0.03(+1.07%)
Nov 03, 2004
2.903
2.908
2.736
2.827
439,790
-0.04(-1.41%)
Nov 02, 2004
2.882
2.903
2.812
2.867
390,946
+0.04(+1.25%)
Nov 01, 2004
2.766
2.898
2.655
2.832
642,876
+0.08(+2.85%)
Oct 29, 2004
2.614
2.771
2.609
2.754
414,083
+0.11(+4.31%)
Oct 28, 2004
2.544
2.645
2.544
2.640
257,071
+0.02(+0.58%)
Oct 27, 2004
2.513
2.645
2.276
2.625
507,617
+0.14(+5.49%)
Oct 26, 2004
2.498
2.503
2.468
2.488
201,306
+0.00(+0.00%)
Oct 25, 2004
2.351
2.498
2.326
2.488
395,494
+0.07(+2.71%)
Oct 22, 2004
2.448
2.478
2.367
2.422
129,326
-0.02(-0.62%)
Oct 21, 2004
2.478
2.488
2.407
2.437
179,159
-0.04(-1.63%)
Oct 20, 2004
2.392
2.478
2.336
2.478
202,493
+0.10(+4.26%)
Oct 19, 2004
2.417
2.417
2.306
2.377
160,373
+0.02(+0.86%)
Oct 18, 2004
2.336
2.397
2.326
2.357
166,701
+0.02(+0.65%)
Oct 15, 2004
2.432
2.432
2.326
2.341
151,079
-0.04(-1.70%)
Oct 14, 2004
2.488
2.488
2.377
2.382
132,886
-0.10(-3.88%)
Oct 13, 2004
2.518
2.523
2.463
2.478
151,870
-0.02(-0.81%)
Oct 12, 2004
2.448
2.528
2.382
2.498
230,771
+0.05(+2.07%)
Oct 11, 2004
2.427
2.448
2.286
2.448
198,933
+0.07(+2.76%)
Oct 08, 2004
2.372
2.453
2.372
2.382
100,060
-0.03(-1.26%)
Oct 07, 2004
2.528
2.528
2.402
2.412
111,925
-0.03(-1.24%)
Oct 06, 2004
2.453
2.523
2.407
2.443
260,433
-0.06(-2.23%)
Oct 05, 2004
2.503
2.518
2.417
2.498
237,099
+0.07(+2.92%)
Oct 04, 2004
2.382
2.528
2.382
2.427
237,692
-0.06(-2.44%)
Oct 01, 2004
2.341
2.503
2.341
2.488
156,220
+0.09(+3.58%)
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%)
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
.